Archer-Daniels-Midland Company
ADMNYSEConsumer Defensive● Active
$81.99
+$1.07(+1.33%)
Market Cap$39.5B
P/E Ratio—
52W High$85.37
52W Low$46.81
Archer-Daniels-Midland Company（ADM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
adm · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$98.88
Apr 21, 2022
-17.1% from here
5-Year Low5Y
$40.98
Apr 9, 2025
+100.1% from low
IPO Priceadj.
$1.94
Mar 17, 1980
+4.1K% since IPO
1 Year Ago
$47.90
Jun 9, 2025
+71.2% in 1Y
5 Years Ago
$68.73
Jun 8, 2021
+19.3% in 5Y
10 Years Ago
$43.82
Jun 8, 2016
+87.1% in 10Y
Historical Price Data · ADM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $83.00 | $83.19 | $80.86 | $80.92 | $80.92 | 3.5M | -2.51% |
| Jun 4, 2026 | $83.13 | $84.74 | $82.56 | $83.37 | $83.37 | 2.7M | +0.29% |
| Jun 3, 2026 | $82.90 | $85.37 | $82.43 | $84.11 | $84.11 | 3.6M | +1.46% |
| Jun 2, 2026 | $82.86 | $83.60 | $81.65 | $82.46 | $82.46 | 4.2M | -0.48% |
| Jun 1, 2026 | $79.72 | $82.83 | $79.05 | $82.62 | $82.62 | 3.0M | +3.64% |
| May 29, 2026 | $79.91 | $80.79 | $79.54 | $79.78 | $79.78 | 5.9M | -0.16% |
| May 28, 2026 | $79.05 | $81.06 | $79.05 | $80.04 | $80.04 | 3.7M | +1.25% |
| May 27, 2026 | $77.85 | $80.38 | $77.26 | $79.55 | $79.55 | 4.0M | +2.18% |
| May 26, 2026 | $77.85 | $79.23 | $76.85 | $78.01 | $78.01 | 3.3M | +0.21% |
| May 22, 2026 | $77.28 | $78.61 | $77.06 | $77.52 | $77.52 | 2.5M | +0.31% |
| May 21, 2026 | $77.87 | $78.81 | $77.03 | $77.12 | $77.12 | 3.4M | -0.96% |
| May 20, 2026 | $79.01 | $79.20 | $77.06 | $77.55 | $77.55 | 3.7M | -1.85% |
| May 19, 2026 | $80.80 | $80.90 | $78.26 | $79.39 | $79.39 | 4.5M | -1.75% |
| May 18, 2026 | $80.88 | $81.38 | $79.19 | $80.91 | $80.91 | 3.1M | +0.04% |
| May 15, 2026 | $81.02 | $81.88 | $79.43 | $80.40 | $80.40 | 4.6M | -0.77% |
| May 14, 2026 | $82.79 | $82.79 | $81.00 | $81.41 | $81.41 | 2.7M | -1.67% |
| May 13, 2026 | $81.27 | $83.10 | $80.66 | $82.89 | $82.89 | 4.1M | +1.99% |
| May 12, 2026 | $80.00 | $81.87 | $79.39 | $80.73 | $80.73 | 4.3M | +0.91% |
| May 11, 2026 | $78.09 | $79.91 | $78.00 | $79.84 | $79.84 | 3.4M | +2.24% |
| May 8, 2026 | $77.57 | $78.29 | $77.06 | $77.66 | $77.66 | 2.9M | +0.12% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ADM
Jan 1 → Dec 31 · 6 years2026+40.9%$57.44 → $80.92
+40.9%
2025+12.7%$51.02 → $57.49
+12.7%
2024-30.2%$72.35 → $50.52
-30.2%
2023-22.1%$92.75 → $72.22
-22.1%
2022+37.4%$67.60 → $92.85
+37.4%
2021-1.2%$68.44 → $67.59
-1.2%
Best Year2026 · +40.9%
Worst Year2024 · -30.2%
Positive Years3 / 6
Avg Annual Return+6.2%
6Y Total Return+18.2%
6Y CAGR~+2.8% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.72+0.00%
Mkt Cap $952.7B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.39+0.00%
Mkt Cap $341.6B
The Procter & Gamble Company
PG
$146.00+0.00%
Mkt Cap $340.0B
Philip Morris International Inc.
PM
$178.14+0.00%
Mkt Cap $277.6B
PepsiCo, Inc.
PEP
$140.08+0.00%
Mkt Cap $191.5B
Anheuser-Busch InBev SA/NV
BUD
$77.79+0.00%
Mkt Cap $150.5B
British American Tobacco p.l.c.
BTI
$60.21+0.00%
Mkt Cap $130.1B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$72.34+0.00%
Mkt Cap $120.8BWhat If You Invested in ADM?
If you invested $1,000 in ADM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,871
Total Return+87.1%
CAGR~+6.5% / yr
Profit+$871
Based on Jun 8, 2016 · $43.82Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Archer-Daniels-Midland Company（ADM）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $81.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ADM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ADM 历史股价FMP 日线复权 OHLCV