The average closing price for Archer-Daniels-Midland (ADM) all-time is $20.51. The latest price is $48.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $50.46 | $52.36 | $40.98 | $48.25 | 347,084,006 |
2024 | $69.06 | $70.65 | $47.93 | $49.96 | 1,033,868,811 |
2023 | $86.53 | $86.62 | $65.75 | $68.93 | 752,566,077 |
2022 | $61.89 | $91.54 | $60.09 | $86.62 | 814,893,161 |
2021 | $45.05 | $62.72 | $44.05 | $61.88 | 633,906,905 |
2020 | $40.27 | $46.19 | $25.20 | $45.06 | 759,820,151 |
2019 | $33.89 | $40.81 | $30.97 | $40.08 | 853,440,126 |
2018 | $32.60 | $43.17 | $31.86 | $34.22 | 937,996,979 |
2017 | $35.94 | $37.59 | $31.30 | $32.51 | 761,860,471 |
2016 | $27.55 | $37.41 | $22.78 | $35.91 | 901,322,389 |
2015 | $38.86 | $40.13 | $25.82 | $27.98 | 998,237,194 |
2014 | $31.51 | $40.13 | $27.65 | $38.71 | 899,932,242 |
2013 | $20.08 | $32.07 | $19.91 | $31.64 | 1,059,247,323 |
2012 | $20.32 | $23.79 | $17.40 | $19.55 | 1,212,978,652 |
2011 | $20.72 | $26.03 | $16.40 | $19.91 | 1,558,427,376 |
2010 | $21.02 | $23.08 | $16.35 | $20.51 | 1,422,555,750 |
2009 | $18.94 | $21.94 | $15.21 | $20.91 | 1,510,249,048 |
2008 | $29.87 | $31.62 | $8.81 | $18.87 | 1,985,752,748 |
2007 | $20.52 | $30.48 | $19.20 | $29.90 | 1,691,569,852 |
2006 | $15.57 | $29.47 | $15.13 | $20.32 | 1,310,486,601 |
2005 | $13.91 | $16.07 | $10.87 | $15.51 | 777,291,900 |
2004 | $9.27 | $13.96 | $9.07 | $13.82 | 630,619,300 |
2003 | $7.46 | $9.28 | $6.30 | $9.26 | 395,765,999 |
2002 | $8.35 | $8.75 | $5.92 | $7.40 | 368,222,900 |
2001 | $8.27 | $9.28 | $5.95 | $8.43 | 406,982,511 |
Daily pricing data for Archer-Daniels-Midland dates back to 11/5/1984, and may be incomplete.
