The average closing price for Archer-Daniels-Midland (ADM) all-time is $19.03. The latest price is $86.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2026 | $56.28 | $88.75 | $56.05 | $86.72 | 666,356,615 |
2025 | $48.11 | $63.15 | $39.08 | $56.33 | 941,046,600 |
2024 | $65.85 | $67.37 | $45.70 | $47.64 | 1,033,823,300 |
2023 | $82.51 | $82.60 | $62.69 | $65.73 | 752,246,400 |
2022 | $59.01 | $87.28 | $57.30 | $82.60 | 814,871,100 |
2021 | $42.96 | $59.81 | $42.00 | $59.01 | 633,868,000 |
2020 | $38.40 | $44.05 | $24.03 | $42.97 | 759,912,000 |
2019 | $32.31 | $38.91 | $29.53 | $38.21 | 852,659,400 |
2018 | $31.09 | $41.17 | $30.38 | $32.63 | 936,521,900 |
2017 | $34.27 | $35.84 | $29.85 | $31.00 | 761,824,300 |
2016 | $26.27 | $35.68 | $21.72 | $34.24 | 901,253,500 |
2015 | $37.05 | $38.27 | $24.62 | $26.69 | 998,098,500 |
2014 | $30.05 | $38.26 | $26.36 | $36.91 | 899,431,600 |
2013 | $19.15 | $30.58 | $18.98 | $30.17 | 1,058,876,300 |
2012 | $19.38 | $22.69 | $16.59 | $18.64 | 1,212,925,200 |
2011 | $19.76 | $24.82 | $15.63 | $18.99 | 1,558,069,300 |
2010 | $20.05 | $22.01 | $15.59 | $19.55 | 1,421,763,500 |
2009 | $18.06 | $20.92 | $14.51 | $19.94 | 1,507,814,300 |
2008 | $28.48 | $30.15 | $8.40 | $17.99 | 1,986,244,300 |
2007 | $19.57 | $29.07 | $18.31 | $28.51 | 1,700,514,100 |
2006 | $14.84 | $28.10 | $14.42 | $19.37 | 1,311,859,100 |
2005 | $13.27 | $15.32 | $10.37 | $14.79 | 775,883,400 |
2004 | $8.84 | $13.32 | $8.65 | $13.17 | 630,101,100 |
2003 | $7.12 | $8.85 | $6.01 | $8.83 | 394,543,300 |
2002 | $7.96 | $8.35 | $5.64 | $7.06 | 368,115,700 |
Daily pricing data for Archer-Daniels-Midland dates back to 3/17/1980, and may be incomplete.