American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Archer Daniels Midland Company

ADM Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

ADM historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of ADM by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D Sale $1,001 - $15,000 Jun 02, 2026
Ro Khanna House / D Sale $1,001 - $15,000 May 27, 2026
Gilbert Ray Cisneros, Jr. House / D Sale $50,001 - $100,000 Mar 20, 2026
Ro Khanna House / D Sale $1,001 - $15,000 Jan 29, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 May 19, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Apr 23, 2025
Tommy Tuberville Senate / R Sale (Full) $15,001 - $50,000 Apr 15, 2025
Robert Bresnahan House / R Purchase $1,001 - $15,000 Apr 08, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Feb 19, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Jan 22, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Jan 17, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Nov 15, 2024
Ro Khanna House / D Purchase $1,001 - $15,000 Oct 11, 2024
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 Aug 02, 2024
Ro Khanna House / D Purchase $1,001 - $15,000 Jul 02, 2024
Ro Khanna House / D Purchase $1,001 - $15,000 Jul 01, 2024
Ro Khanna House / D Sale $1,001 - $15,000 Apr 26, 2024
Ro Khanna House / D Purchase $1,001 - $15,000 Mar 25, 2024
Ro Khanna House / D Exchange None Mar 05, 2024
Ro Khanna House / D Purchase $1,001 - $15,000 Feb 13, 2024
Ro Khanna House / D Sale $1,001 - $15,000 Jan 10, 2024
Ro Khanna House / D Purchase $1,001 - $15,000 Dec 05, 2023
Ro Khanna House / D Purchase $1,001 - $15,000 Dec 04, 2023
Ro Khanna House / D Sale $1,001 - $15,000 Nov 03, 2023
Ro Khanna House / D Purchase $1,001 - $15,000 Aug 29, 2023
Ro Khanna House / D Purchase $1,001 - $15,000 Jul 28, 2023
Daniel S. Goldman House / D Sale $50,001 - $100,000 Jul 12, 2023
Ro Khanna House / D Sale $1,001 - $15,000 Jun 26, 2023
Ro Khanna House / D Purchase $1,001 - $15,000 May 19, 2023
Ro Khanna House / D Sale $1,001 - $15,000 Apr 10, 2023
Daniel S. Goldman House / D Purchase $50,001 - $100,000 Mar 06, 2023
Ro Khanna House / D Purchase $1,001 - $15,000 Feb 10, 2023
Ro Khanna House / D Purchase $1,001 - $15,000 Feb 02, 2023
Daniel S. Goldman House / D Sale $15,001 - $50,000 Jan 31, 2023
Ro Khanna House / D Sale $1,001 - $15,000 Nov 02, 2022
Virginia Foxx House / R Sale $100,001 - $250,000 May 19, 2022
Ro Khanna House / D Purchase $1,001 - $15,000 May 17, 2022
Ro Khanna House / D Purchase $1,001 - $15,000 May 17, 2022
Ro Khanna House / D Sale $1,001 - $15,000 May 17, 2022
Ro Khanna House / D Sale $1,001 - $15,000 May 17, 2022
Ro Khanna House / D Sale $1,001 - $15,000 May 16, 2022
Ro Khanna House / D Purchase $1,001 - $15,000 May 16, 2022
Ro Khanna House / D Purchase $1,001 - $15,000 May 11, 2022
Ro Khanna House / D Sale $1,001 - $15,000 May 11, 2022
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Ro Khanna House / D Exchange $15,001 - $50,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Ro Khanna House / D Purchase $15,001 - $50,000 Apr 27, 2022
ADM Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
ADM Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
ADM Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in ADM holdings by institutional investors

Insider Trading

Quarterly net insider trading by ADM's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $50,000 Jul 20, 2026 Issue: Labor Issues/Antitrust/Workplace
  • $60,000 Apr 21, 2025 Issue: Taxation/Internal Revenue Code Fuel/Gas/Oil Agriculture
  • $60,000 Jan 06, 2025 Issue: Agriculture Aviation/Airlines/Airports Transportation Taxation/Internal Revenue Code Fuel/Gas/Oil
  • $70,000 Oct 06, 2024 Issue: Fuel/Gas/Oil Taxation/Internal Revenue Code Transportation Clean Air and Water (quality) Aviation/Airlines/Airports Agriculture
  • $400,000 Oct 22, 2018 Issue: Food Industry (safety, labeling, etc.) Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code Transportation Agriculture Trade (domestic/foreign)
  • $480,000 Jul 20, 2018 Issue: Energy/Nuclear Environment/Superfund Trade (domestic/foreign) Agriculture Taxation/Internal Revenue Code Transportation Food Industry (safety, labeling, etc.)
  • $810,000 Apr 20, 2018 Issue: Food Industry (safety, labeling, etc.) Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Trade (domestic/foreign) Transportation Agriculture
  • $530,000 Jan 22, 2018 Issue: Taxation/Internal Revenue Code Agriculture Trade (domestic/foreign) Transportation Environment/Superfund Energy/Nuclear Financial Institutions/Investments/Securities Food Industry (safety, labeling, etc.)
  • $290,000 Oct 20, 2017 Issue: Food Industry (safety, labeling, etc.) Energy/Nuclear Environment/Superfund Agriculture Transportation Taxation/Internal Revenue Code Trade (domestic/foreign) Financial Institutions/Investments/Securities
  • $450,000 Jul 20, 2017 Issue: Food Industry (safety, labeling, etc.) Environment/Superfund Taxation/Internal Revenue Code Transportation Agriculture Energy/Nuclear Trade (domestic/foreign) Financial Institutions/Investments/Securities
  • $450,000 Apr 20, 2017 Issue: Environment/Superfund Agriculture Trade (domestic/foreign) Financial Institutions/Investments/Securities Transportation Taxation/Internal Revenue Code Food Industry (safety, labeling, etc.) Energy/Nuclear
  • $10,000 Jan 23, 2017 Issue: Fuel/Gas/Oil
  • $540,000 Jan 19, 2017 Issue: Food Industry (safety, labeling, etc.) Energy/Nuclear Taxation/Internal Revenue Code Transportation Agriculture Trade (domestic/foreign) Financial Institutions/Investments/Securities Environment/Superfund
  • $310,000 Oct 20, 2016 Issue: Food Industry (safety, labeling, etc.) Energy/Nuclear Environment/Superfund Trade (domestic/foreign) Agriculture Transportation Taxation/Internal Revenue Code Financial Institutions/Investments/Securities
  • $10,000 Oct 20, 2016 Issue: Fuel/Gas/Oil
  • $380,000 Jul 20, 2016 Issue: Environment/Superfund Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Food Industry (safety, labeling, etc.) Trade (domestic/foreign) Energy/Nuclear Agriculture Transportation
  • $550,000 Apr 20, 2016 Issue: Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code Transportation Agriculture Financial Institutions/Investments/Securities Trade (domestic/foreign) Food Industry (safety, labeling, etc.)
  • $540,000 Jan 20, 2016 Issue: Energy/Nuclear Taxation/Internal Revenue Code Transportation Agriculture Trade (domestic/foreign) Financial Institutions/Investments/Securities Food Industry (safety, labeling, etc.) Environment/Superfund
  • $480,000 Oct 20, 2015 Issue: Environment/Superfund Transportation Agriculture Financial Institutions/Investments/Securities Trade (domestic/foreign) Energy/Nuclear Food Industry (safety, labeling, etc.)
  • $420,000 Jul 20, 2015 Issue: Food Industry (safety, labeling, etc.) Environment/Superfund Transportation Agriculture Energy/Nuclear Financial Institutions/Investments/Securities Trade (domestic/foreign)
  • $450,000 Apr 20, 2015 Issue: Food Industry (safety, labeling, etc.) Environment/Superfund Transportation Agriculture Trade (domestic/foreign) Energy/Nuclear Financial Institutions/Investments/Securities
  • $480,000 Jan 20, 2015 Issue: Agriculture Transportation Environment/Superfund Energy/Nuclear Trade (domestic/foreign) Financial Institutions/Investments/Securities Food Industry (safety, labeling, etc.)
  • $410,000 Oct 20, 2014 Issue: Energy/Nuclear Transportation Agriculture Trade (domestic/foreign) Financial Institutions/Investments/Securities Environment/Superfund Food Industry (safety, labeling, etc.)
  • $10,000 Oct 18, 2014 Issue: Taxation/Internal Revenue Code Agriculture Transportation Energy/Nuclear
  • $30,000 Jul 19, 2014 Issue: Energy/Nuclear Transportation Agriculture Taxation/Internal Revenue Code
  • $360,000 Jul 17, 2014 Issue: Transportation Energy/Nuclear Environment/Superfund Trade (domestic/foreign) Financial Institutions/Investments/Securities Agriculture
  • $20,000 Apr 20, 2014 Issue: Energy/Nuclear Taxation/Internal Revenue Code Agriculture
  • $400,000 Apr 17, 2014 Issue: Energy/Nuclear Environment/Superfund Financial Institutions/Investments/Securities Agriculture Transportation Trade (domestic/foreign)
  • $450,000 Jan 21, 2014 Issue: Transportation Agriculture Financial Institutions/Investments/Securities Environment/Superfund Energy/Nuclear Trade (domestic/foreign)
  • $40,000 Jan 19, 2014 Issue: Taxation/Internal Revenue Code Agriculture Energy/Nuclear
  • $20,000 Oct 19, 2013 Issue: Energy/Nuclear Taxation/Internal Revenue Code Agriculture
  • $400,000 Oct 18, 2013 Issue: Agriculture Financial Institutions/Investments/Securities Transportation Environment/Superfund Energy/Nuclear Trade (domestic/foreign)
  • $40,000 Jul 20, 2013 Issue: Energy/Nuclear Agriculture Taxation/Internal Revenue Code
  • $400,000 Jul 18, 2013 Issue: Trade (domestic/foreign) Agriculture Financial Institutions/Investments/Securities Transportation Environment/Superfund Energy/Nuclear
  • $40,000 Apr 21, 2013 Issue: Energy/Nuclear Taxation/Internal Revenue Code Agriculture
  • $540,000 Apr 17, 2013 Issue: Energy/Nuclear Agriculture Trade (domestic/foreign) Financial Institutions/Investments/Securities Transportation Environment/Superfund
  • $10,000 Jan 20, 2013 Issue: Energy/Nuclear Taxation/Internal Revenue Code Agriculture
  • $440,000 Jan 18, 2013 Issue: Trade (domestic/foreign) Financial Institutions/Investments/Securities Agriculture Transportation Energy/Nuclear Environment/Superfund
  • $10,000 Oct 20, 2012 Issue: Energy/Nuclear Taxation/Internal Revenue Code Agriculture
  • $220,000 Oct 19, 2012 Issue: Environment/Superfund Transportation Agriculture Energy/Nuclear Trade (domestic/foreign) Financial Institutions/Investments/Securities
  • $10,000 Oct 17, 2012 Issue: Energy/Nuclear
  • $390,000 Jul 20, 2012 Issue: Transportation Environment/Superfund Energy/Nuclear Trade (domestic/foreign) Agriculture
  • $10,000 Jul 19, 2012 Issue: Taxation/Internal Revenue Code Agriculture Energy/Nuclear
  • $30,000 Apr 20, 2012 Issue: Energy/Nuclear Agriculture Taxation/Internal Revenue Code
  • $360,000 Apr 19, 2012 Issue: Energy/Nuclear Environment/Superfund Transportation Agriculture Trade (domestic/foreign)
  • $470,000 Jan 20, 2012 Issue: Energy/Nuclear Transportation Agriculture Environment/Superfund Trade (domestic/foreign)
  • $80,000 Jan 19, 2012 Issue: Agriculture Taxation/Internal Revenue Code Energy/Nuclear
  • $300,000 Oct 20, 2011 Issue: Energy/Nuclear Agriculture Environment/Superfund Trade (domestic/foreign) Transportation
  • $100,000 Oct 16, 2011 Issue: Energy/Nuclear Taxation/Internal Revenue Code Agriculture
  • $140,000 Jul 16, 2011 Issue: Energy/Nuclear Agriculture Taxation/Internal Revenue Code
  • $560,000 Jul 15, 2011 Issue: Transportation Agriculture Trade (domestic/foreign) Environment/Superfund Energy/Nuclear
  • $60,000 Apr 18, 2011 Issue: Energy/Nuclear Taxation/Internal Revenue Code Agriculture
  • $370,000 Apr 15, 2011 Issue: Environment/Superfund Transportation Agriculture Energy/Nuclear Trade (domestic/foreign)
  • $330,000 Jan 19, 2011 Issue: Agriculture Environment/Superfund Trade (domestic/foreign) Transportation Energy/Nuclear
  • $40,000 Jan 16, 2011 Issue: Taxation/Internal Revenue Code Agriculture Energy/Nuclear
  • $70,000 Oct 19, 2010 Issue: Energy/Nuclear Taxation/Internal Revenue Code Agriculture
  • $260,000 Oct 18, 2010 Issue: Environment/Superfund Transportation Agriculture Trade (domestic/foreign) Energy/Nuclear
  • $60,000 Jul 17, 2010 Issue: Energy/Nuclear Taxation/Internal Revenue Code Agriculture
  • $340,000 Jul 14, 2010 Issue: Transportation Agriculture Trade (domestic/foreign) Environment/Superfund Energy/Nuclear
  • $400,000 Apr 20, 2010 Issue: Transportation Agriculture Trade (domestic/foreign) Environment/Superfund Energy/Nuclear
  • $50,000 Apr 18, 2010 Issue: Taxation/Internal Revenue Code Agriculture Energy/Nuclear
  • $50,000 Jan 16, 2010 Issue: Agriculture Taxation/Internal Revenue Code Energy/Nuclear
  • $340,000 Jan 15, 2010 Issue: Trade (domestic/foreign) Agriculture Transportation Environment/Superfund Energy/Nuclear
  • $60,000 Oct 19, 2009 Issue: Energy/Nuclear Agriculture Taxation/Internal Revenue Code
  • $200,000 Oct 14, 2009 Issue: Trade (domestic/foreign) Environment/Superfund Energy/Nuclear Agriculture Transportation
  • $60,000 Jul 18, 2009 Issue: Energy/Nuclear Taxation/Internal Revenue Code Agriculture
  • $260,000 Jul 17, 2009 Issue: Trade (domestic/foreign) Transportation Agriculture Environment/Superfund Energy/Nuclear
  • $440,000 Apr 20, 2009 Issue: Energy/Nuclear Trade (domestic/foreign) Agriculture Transportation Environment/Superfund
  • $60,000 Apr 18, 2009 Issue: Energy/Nuclear Agriculture Taxation/Internal Revenue Code
  • $40,000 Jan 18, 2009 Issue: Energy/Nuclear Taxation/Internal Revenue Code Agriculture
  • $280,000 Jan 14, 2009 Issue: Agriculture Trade (domestic/foreign) Energy/Nuclear Environment/Superfund
  • $20,000 Oct 19, 2008 Issue: Agriculture Taxation/Internal Revenue Code Energy/Nuclear
  • $1,020,000 Oct 17, 2008 Issue: Energy/Nuclear Trade (domestic/foreign) Agriculture Transportation Environment/Superfund
  • $10,000 Oct 17, 2008 Issue: Agriculture
  • $900,000 Jul 28, 2008 Issue: Energy/Nuclear Trade (domestic/foreign) Agriculture
  • $60,000 Jul 19, 2008 Issue: Energy/Nuclear Taxation/Internal Revenue Code Agriculture
  • $330,000 Jul 18, 2008 Issue: Energy/Nuclear Environment/Superfund Trade (domestic/foreign) Agriculture Transportation
  • $10,000 Jul 16, 2008 Issue: Agriculture
  • $80,000 Apr 19, 2008 Issue: Energy/Nuclear Taxation/Internal Revenue Code Agriculture
  • $430,000 Apr 18, 2008 Issue: Agriculture Transportation Trade (domestic/foreign) Energy/Nuclear
  • $10,000 Apr 17, 2008 Issue: Agriculture
  • $200,000 Feb 10, 2008 Issue: Energy/Nuclear Taxation/Internal Revenue Code Agriculture
  • $440,000 Aug 13, 2007 Issue: Trade (domestic/foreign) Agriculture Energy/Nuclear
  • $80,000 Aug 13, 2007 Issue: Energy/Nuclear Taxation/Internal Revenue Code Agriculture
  • $300,000 Feb 14, 2007 Issue: Energy/Nuclear Trade (domestic/foreign) Agriculture Transportation
Revolving Door

Former government officials who have lobbied for ADM

32 former government officials from 20 congressional offices at 7 lobbying firms have lobbied for ADM, most recently Jul 20, 2026.

  • James Grimm House New Chief Counsel, Policy and Strategy, Counsel, Chief Adviser, Policy, Strategy and Communications, Rep. Jim Jordan. Deputy Chief of Staff, Legislative Director, Senior Staff Member, Rep. Darrell Issa. Senior Staff Member, Rep. Jason Chaffetz. Formerly Jim Jordan. Deputy Chief · MILLER STRATEGIES, LLC · Jul 20, 2026
  • Arlen Specter
    David Urban Senate COS Sen. Specter; 11th Chair of the Ame. Battle Monuments Comm.; USMA Board of Visitors Formerly with Arlen Specter · BGR GOVERNMENT AFFAIRS · Jul 20, 2026
  • Shelley Moore Capito
    Joseph Brown Senate New Sr Prof Staff (EPW Comm Maj/Sen. Moore Capito); Prof Staff (EPW Comm Min/Ranking Mem Sen. Moore Capito); Leg Asst (Sen. Boozman); Maj Leg Asst (EPW Comm Maj/Sen. Jim Inhofe); Maj Research Asst (EPW Comm Maj/Sen. Jim Inhofe); Intern (Rep. Jim Renacci) Formerly with Shelley Moore Capito · MEHLMAN CONSULTING, INC. · Oct 20, 2025
  • Trevor Reuschel Senate New USDA: Leg Dir-Congl Rltns (3/15-8/15); Sen Durbin-Leg Asst (1/10 -2/15), Interim Dir Corresp/Leg Corresp/Stf Asst (2/08-1/10) Formerly Durbin-Leg Asst · ARCHER DANIELS MIDLAND COMPANY · Jan 21, 2025
  • Ron Wyden
    Alexander Perkins Senate New Counsel, (Senator Ron Wyden), Trade Counsel (Ways and Means Subcommittee on Trade) Formerly with Ron Wyden · MEHLMAN CONSULTING, INC. · Oct 18, 2024
  • Mike Ferguson
    Chris Jones House Chief of Staff, Rep. Mike Ferguson, 2001-2009; Deputy Chief of Staff, Rep. David McIntosh, 1995-2001; Communications Director, House Government Reform and Oversight Subcommittee, 1996-2001; Press Secretary, Rep. John Myers, 1994-1995. Formerly with Mike Ferguson · BAKER & HOSTETLER LLP · Jul 22, 2024
  • Peter Roskam Congress Member of Congress, 2007-2019. Formerly Member of Congress, 2007-2019. · BAKER & HOSTETLER LLP · Jul 22, 2024
  • John A. Boehner
    Steve Forde House New Deputy Communications Director, House Republican Leader (2008-2009) Communications Director, House Committee on Education & the Workforce (2005-2008) Press Secretary, Rep. John Boehner (2001-2004) Formerly with John A. Boehner · SECOND CURVE STRATEGIES LLC · Jul 22, 2024
See all 32 on the Revolving Door dashboard
Corporate Lobbying

ADM Estimated quarterly lobbying spending

Revenue Breakdown

ADM Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
ADM Income Statement
ADM Balance Sheet
ADM Cash Flow
U.S. Patents

New ADM patent grants

  • Patent Title: Evaluating commodity conditions using aerial image data Nov. 26, 2019
  • Patent Title: Evaluating commodity conditions using aerial image data Jul. 24, 2018
  • Patent Title: Shaped porous carbon products Jun. 12, 2018
  • Patent Title: Process for making biobased isoprene May. 22, 2018
  • Patent Title: Phosphonic acid catalyst in dehydrative cyclization of 5 and 6 carbon polyols with improved color and product accountability May. 15, 2018
  • Patent Title: Microemulsions and uses thereof in dispersing catalysts May. 08, 2018
  • Patent Title: Systems and methods for continuous flow ozone treatment of grain May. 08, 2018
  • Patent Title: Catalyst and process for producing 2,5-furandicarboxylic acid from hydroxymethylfurfural in water May. 01, 2018
  • Patent Title: Process of making bioderived propylene glycol Apr. 10, 2018
  • Patent Title: Non-ionic amphiphiles and methods of making the same Mar. 20, 2018
  • Patent Title: Hydrogenation products from biologically-derived carboxylic-acid esters Mar. 13, 2018
  • Patent Title: Direct synthesis of bio-based alkyl and furanic diol ethers, acetates, ether-acetates, and carbonates Feb. 13, 2018
  • Patent Title: Emulsifier for solubilizing polar solvents in oils and polyols Feb. 13, 2018
  • Patent Title: Ethanol yield with reduction of biomass accumulation in the recombinant strain of Feb. 06, 2018
  • Patent Title: Phosphonic acid catalyst in dehydrative cyclization of 5 and 6 carbon polyols with improved color and product accountability Jan. 02, 2018
  • Patent Title: Use of carboxylic acids and furanic molecules for esterification Dec. 05, 2017
  • Patent Title: Control of color-body formation in isohexide esterification Nov. 28, 2017
  • Patent Title: Systems and methods for ozone treatment of grain in grain piles Nov. 07, 2017
  • Patent Title: Systems and methods for ozone treatment of toxin in grain Nov. 07, 2017
  • Patent Title: Mono-ethers of isohexides and process for making the same Oct. 31, 2017
  • Patent Title: Reduction of hmf ethers with metal catalyst Oct. 10, 2017
  • Patent Title: Process for making hmf from sugars with reduced byproduct formation, and improved stability hmf compositions Oct. 03, 2017
  • Patent Title: Esterification of 2,5-furan-dicarboxylic acid Sep. 19, 2017
  • Patent Title: Processes for making methacrylic acid Sep. 05, 2017
  • Patent Title: High viscosity crosslinked ethoxy-starch Aug. 15, 2017
  • Patent Title: Process for the isolation of 1,2,5,6-hexanetetrol from sorbitol hydrogenolysis reaction mixtures using simulated moving bed chromatography Aug. 15, 2017
  • Patent Title: Reduced color epoxidized esters from epoxidized natural fats and oils Jul. 18, 2017
  • Patent Title: Regeneration of catalyst for hydrogenation of sugars Jun. 27, 2017
  • Patent Title: Bleached dextrin and methods of forming the same Jun. 13, 2017
  • Patent Title: Mono- and dialkyl ethers of furan-2,5-dimethanol and (tetra-hydrofuran-2,5-diyl)dimethanol and amphiphilic derivatives thereof Jun. 06, 2017
  • Patent Title: Processes for producing weather resistant compositions and products obtained therefrom Apr. 11, 2017
  • Patent Title: Process for making hmf from sugars with reduced byproduct formation, and improved stability hmf compositions Mar. 28, 2017
  • Patent Title: Process and catalyst for conversion of acetic acid to isobutene and propylene Feb. 28, 2017
  • Patent Title: Process for making 2,5-furandicarboxylic acid Feb. 07, 2017
  • Patent Title: Anhydrous corn processing Dec. 27, 2016
  • Patent Title: Dispersants having biobased compounds Dec. 20, 2016
  • Patent Title: Dispersants having biobased compounds Dec. 13, 2016
  • Patent Title: Separation of propionic acid from acrylic acid Nov. 15, 2016
  • Patent Title: Synthesis of isohexide dicarbamates and derivatives thereof Nov. 08, 2016
  • Patent Title: Heteromorphic lysine feed granules Nov. 01, 2016
  • Patent Title: Recovering and using carboxylic acids from a fermentation broth Oct. 11, 2016
  • Patent Title: Diallyl ethers of anhydrohexitols and processes for making the same Oct. 11, 2016
  • Patent Title: Genes conferring tolerance to ethanol and high temperature for yeasts Aug. 30, 2016
  • Patent Title: Regeneration of catalyst for hydrogenation of sugars Aug. 30, 2016
  • Patent Title: Synthesis of isohexide dicarbamates and derivatives thereof Aug. 23, 2016
  • Patent Title: Reduction of hmf ethers with metal catalyst Aug. 23, 2016
  • Patent Title: Process for making hmf from sugars with reduced byproduct formation, and improved stability hmf compositions Aug. 23, 2016
  • Patent Title: Cellulolytic enzyme enhancement of dry grind corn processing and ethanol production Aug. 16, 2016
  • Patent Title: Reduction of hmf ethers with metal catalyst Aug. 16, 2016
  • Patent Title: Adjuvants and methods of using them Aug. 16, 2016
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to ADM from public contracts

ADM News

Recent insights relating to ADM

CNBC Recommendations

Recent picks made for ADM stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in ADM

ADM Analyst Ratings

ADM Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
ADM Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $ADM stock a Buy, Sell, or Hold?

  • What is the price target for $ADM stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

ADM Top Shareholders
Shareholder
Shares Held
ADM Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $ADM stock?

  • Who owns the most shares of $ADM stock?

  • What funds own $ADM stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

ADM Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view ADM Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About ADM

Archer-Daniels-Midland is a major processor of oilseeds, corn, wheat, and other agricultural commodities. The company is also one of the largest grain merchandisers through its extensive network of logistical assets to store and transport crops around the globe. ADM also runs a nutrition business that focuses on both human and animal ingredients and is a large producer of corn-based sweeteners, starches, and ethanol.

  • Address Chicago, IL
  • Market Cap 39.7 billion
  • Employees 41,496
  • Industrial Classification Fats & Oils

Archer Daniels Midland Company (ADM) Historical Stock Prices

Archer Daniels Midland Company (ADM) closed at $82.34 on September 22, 2026. Over the past year its adjusted close ranged from $54.38 to $88.09. Daily prices go back to January 2, 2014, 3,199 trading days in all.

  • 1 month+2.54%
  • 3 months+9.27%
  • Year to date+46.21%
  • 1 year+41.66%
  • 3 years+18.31%
  • 5 years+57.44%
  • Max+175.74%
See every congressional and insider trade on the ADM price chart

Quiver Premium charts ADM's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 82.88 83.83 82.29 82.34 82.34 2,553,966
Sep 21, 2026 85.05 86.40 83.09 83.38 83.38 2,565,826
Sep 18, 2026 87.73 87.93 84.32 85.18 85.18 10,796,437
Sep 17, 2026 84.59 88.27 84.24 88.09 88.09 3,673,690
Sep 16, 2026 85.71 86.71 84.52 85.00 85.00 4,164,775
Sep 15, 2026 86.01 88.12 86.01 86.61 86.61 3,131,736
Sep 14, 2026 87.37 88.73 86.06 86.44 86.44 3,427,512
Sep 11, 2026 86.85 88.04 86.07 86.72 86.72 3,590,554
Sep 10, 2026 88.00 88.75 86.38 86.91 86.91 3,721,506
Sep 9, 2026 85.64 87.08 84.74 86.55 86.55 5,196,766
Sep 8, 2026 85.50 86.96 83.86 84.50 84.50 5,140,027
Sep 4, 2026 83.67 85.05 83.01 84.61 84.61 2,363,065
Sep 3, 2026 85.30 85.64 83.23 84.38 84.38 2,604,063
Sep 2, 2026 84.65 86.11 83.05 85.38 85.38 3,482,790
Sep 1, 2026 82.90 84.62 81.66 84.55 84.55 4,010,628
Aug 31, 2026 82.27 82.96 78.97 81.29 81.29 5,425,821
Aug 28, 2026 80.09 81.68 79.22 81.54 81.54 3,606,473
Aug 27, 2026 79.87 80.91 79.02 79.10 79.10 2,726,480
Aug 26, 2026 78.92 80.52 78.22 80.09 80.09 2,551,904
Aug 25, 2026 77.54 79.64 75.86 79.16 79.16 4,226,235
Aug 24, 2026 80.30 80.33 77.39 78.16 78.16 3,496,780
Aug 21, 2026 82.35 83.39 79.13 80.30 80.30 3,959,387
Aug 20, 2026 80.96 83.83 80.96 81.70 81.70 3,388,540
Aug 19, 2026$0.52 dividend 82.30 83.05 80.64 80.76 80.76 3,510,416
Aug 18, 2026 82.12 83.27 81.01 82.45 81.92 3,513,679
Aug 17, 2026 80.39 81.73 80.28 81.29 80.77 3,468,899
Aug 14, 2026 80.44 81.06 79.86 80.45 79.94 2,065,876
Aug 13, 2026 79.91 81.05 79.66 80.15 79.64 2,686,602
Aug 12, 2026 80.00 80.78 79.27 79.73 79.22 4,830,184
Aug 11, 2026 80.22 80.91 79.27 80.46 79.94 3,523,245
Aug 10, 2026 76.22 80.64 76.22 80.49 79.97 5,510,298
Aug 7, 2026 76.93 77.59 75.77 76.59 76.10 3,083,485
Aug 6, 2026 78.59 79.37 77.09 77.51 77.01 4,386,609
Aug 5, 2026 81.85 82.94 77.53 77.58 77.08 5,628,871
Aug 4, 2026 78.09 80.22 77.53 79.87 79.36 5,074,065
Aug 3, 2026 78.90 78.97 77.30 78.06 77.56 4,239,601
Jul 31, 2026 80.30 80.44 79.17 79.27 78.76 7,588,486
Jul 30, 2026 80.41 81.29 78.93 80.61 80.09 3,259,488
Jul 29, 2026 84.04 84.16 80.07 80.38 79.87 5,106,291
Jul 28, 2026 83.82 84.63 82.11 83.18 82.65 4,612,136
Jul 27, 2026 84.43 84.50 82.49 83.19 82.66 3,733,804
Jul 24, 2026 86.61 87.21 85.78 85.92 85.37 2,315,467
Jul 23, 2026 87.32 88.46 86.08 86.35 85.80 2,573,867
Jul 22, 2026 87.00 87.67 86.21 87.32 86.76 3,702,087
Jul 21, 2026 86.39 87.33 85.46 86.20 85.65 3,669,939
Jul 20, 2026 84.61 86.20 84.52 85.67 85.12 3,181,887
Jul 17, 2026 83.70 86.00 83.70 85.90 85.35 4,330,798
Jul 16, 2026 82.60 83.50 82.23 83.00 82.47 2,183,633
Jul 15, 2026 82.21 82.72 81.46 82.30 81.77 2,421,671
Jul 14, 2026 83.00 83.00 81.44 82.28 81.75 2,317,226
Jul 13, 2026 81.16 82.47 80.73 82.04 81.52 2,700,732
Jul 10, 2026 79.22 80.55 79.01 80.41 79.90 2,970,792
Jul 9, 2026 79.61 80.85 78.90 78.98 78.47 3,112,072
Jul 8, 2026 79.80 80.57 79.25 80.29 79.78 3,526,600
Jul 7, 2026 78.75 79.01 76.73 78.20 77.70 4,442,781
Jul 6, 2026 76.98 78.17 76.50 77.93 77.43 3,145,019
Jul 2, 2026 76.70 77.49 76.05 76.79 76.30 2,595,787
Jul 1, 2026 76.29 76.84 75.28 76.61 76.12 2,792,544
Jun 30, 2026 77.37 77.79 76.02 76.40 75.91 2,970,166
Jun 29, 2026 77.09 77.80 76.43 76.87 76.38 3,019,455
Jun 26, 2026 76.44 78.13 76.28 76.79 76.30 4,072,547
Jun 25, 2026 74.80 76.62 74.65 76.54 76.05 4,129,711
Jun 24, 2026 75.97 75.97 71.62 75.08 74.60 5,438,778
Jun 23, 2026 76.03 76.75 75.68 75.84 75.36 3,369,618
Jun 22, 2026 75.45 76.52 74.52 76.29 75.80 3,567,709
Jun 18, 2026 76.66 76.66 74.28 75.10 74.62 8,293,073
Jun 17, 2026 77.50 77.50 75.60 76.50 76.01 3,450,335
Jun 16, 2026 79.05 79.25 77.52 78.02 77.52 2,875,551
Jun 15, 2026 79.06 79.42 77.72 79.27 78.76 3,456,719
Jun 12, 2026 79.17 80.25 78.18 80.24 79.73 2,033,579
Jun 11, 2026 81.64 81.64 78.86 78.90 78.39 3,379,947
Jun 10, 2026 80.49 82.55 80.12 81.28 80.76 3,086,062
Jun 9, 2026 80.00 80.38 79.07 80.12 79.61 2,951,639
Jun 8, 2026 82.01 82.69 80.19 80.22 79.71 3,645,944
Jun 5, 2026 83.00 83.19 80.86 80.92 80.40 3,513,019
Jun 4, 2026 83.13 84.74 82.56 83.37 82.84 2,689,070
Jun 3, 2026 82.90 85.37 82.43 84.11 83.57 3,559,593
Jun 2, 2026 82.86 83.59 81.65 82.46 81.93 4,174,230
Jun 1, 2026 79.72 82.83 79.05 82.62 82.09 2,983,065
May 29, 2026 79.91 80.79 79.54 79.78 79.27 5,862,604
May 28, 2026 79.05 81.06 79.05 80.04 79.53 3,683,723
May 27, 2026 77.85 80.38 77.26 79.55 79.04 3,954,041
May 26, 2026 77.85 79.23 76.85 78.01 77.51 3,308,291
May 22, 2026 77.28 78.61 77.06 77.52 77.02 2,468,399
May 21, 2026 77.87 78.81 77.03 77.12 76.63 3,411,778
May 20, 2026$0.52 dividend 79.01 79.20 77.06 77.55 77.05 3,654,844
May 19, 2026 80.80 80.90 78.26 79.39 78.36 4,489,652
May 18, 2026 80.88 81.38 79.19 80.91 79.86 3,087,921
May 15, 2026 81.02 81.88 79.43 80.40 79.35 4,574,989
May 14, 2026 82.79 82.79 81.00 81.41 80.35 2,717,825
May 13, 2026 81.27 83.10 80.66 82.89 81.81 4,139,976
May 12, 2026 80.00 81.87 79.39 80.73 79.68 4,293,780
May 11, 2026 78.09 79.91 78.00 79.84 78.80 3,377,589
May 8, 2026 77.56 78.29 77.06 77.66 76.65 2,917,063
May 7, 2026 78.40 79.72 76.64 77.53 76.52 4,879,596
May 6, 2026 79.11 79.50 76.00 78.02 77.00 5,584,460
May 5, 2026 76.27 81.75 75.63 79.19 78.16 9,815,233
May 4, 2026 75.00 77.37 74.62 76.27 75.28 5,003,435
May 1, 2026 74.64 75.44 74.06 74.94 73.97 3,823,652
Apr 30, 2026 73.92 75.78 73.39 74.54 73.57 5,001,726
Apr 29, 2026 73.14 74.89 73.14 74.27 73.30 5,136,033
Apr 28, 2026 71.58 72.92 70.66 72.80 71.85 3,823,844
Apr 27, 2026 69.51 70.74 69.26 70.54 69.62 4,208,781
Apr 24, 2026 70.03 70.27 68.67 69.23 68.33 1,934,080
Apr 23, 2026 69.45 70.52 69.45 70.03 69.12 2,076,185
Apr 22, 2026 70.11 70.52 69.16 69.43 68.53 2,182,334
Apr 21, 2026 68.68 69.92 68.03 69.83 68.92 2,906,775
Apr 20, 2026 67.67 68.47 67.30 68.37 67.48 3,488,499
Apr 17, 2026 66.95 67.25 66.06 67.04 66.17 4,257,235
Apr 16, 2026 67.17 68.72 66.71 68.68 67.79 3,033,009
Apr 15, 2026 68.35 68.64 66.86 66.95 66.08 3,245,147
Apr 14, 2026 69.65 69.90 68.58 68.84 67.94 2,831,924
Apr 13, 2026 70.54 70.99 69.10 69.82 68.91 2,663,602
Apr 10, 2026 70.53 71.14 69.49 69.73 68.82 2,918,530
Apr 9, 2026 71.63 72.66 69.85 70.35 69.43 3,171,118
Apr 8, 2026 68.82 71.76 67.67 71.72 70.79 3,824,892
Apr 7, 2026 73.38 73.69 71.62 72.15 71.21 2,679,527
Apr 6, 2026 73.51 73.83 72.61 73.38 72.42 1,772,652
Apr 2, 2026 72.76 73.98 72.07 73.83 72.87 3,406,735
Apr 1, 2026 73.32 73.84 71.68 72.37 71.43 3,825,046
Mar 31, 2026 72.13 73.35 71.63 72.69 71.74 4,043,408
Mar 30, 2026 73.17 74.09 71.57 71.75 70.82 4,062,415
Mar 27, 2026 72.00 74.19 71.71 72.23 71.29 6,175,599
Mar 26, 2026 71.49 73.68 71.23 72.33 71.39 3,464,762
Mar 25, 2026 70.90 71.89 70.49 71.66 70.73 2,906,188
Mar 24, 2026 68.37 71.59 68.11 71.44 70.51 2,921,948
Mar 23, 2026 66.24 68.47 65.94 67.99 67.11 3,417,273
Mar 20, 2026 68.82 68.82 65.07 66.17 65.31 16,669,302
Mar 19, 2026 70.42 70.62 68.13 68.64 67.75 5,365,742
Mar 18, 2026 72.00 72.19 70.86 70.87 69.95 3,812,492
Mar 17, 2026 71.37 73.13 70.99 72.12 71.18 3,916,127
Mar 16, 2026 71.90 72.15 70.36 70.75 69.83 4,235,699
Mar 13, 2026 73.50 73.70 71.40 71.98 71.04 4,379,207
Mar 12, 2026 71.50 73.72 70.52 72.50 71.56 5,544,294
Mar 11, 2026 68.93 71.43 68.91 70.83 69.91 5,840,133
Mar 10, 2026 68.49 69.85 67.09 69.39 68.49 5,133,627
Mar 9, 2026 67.51 68.74 66.31 67.92 67.04 3,646,375
Mar 6, 2026 66.94 68.03 65.50 67.44 66.56 3,399,466
Mar 5, 2026 67.02 67.07 65.96 66.53 65.66 2,874,110
Mar 4, 2026 68.30 68.50 66.72 67.22 66.34 2,453,518
Mar 3, 2026 68.44 68.65 67.17 67.99 67.11 3,012,049
Mar 2, 2026 69.50 70.48 68.27 69.61 68.70 3,032,906
Feb 27, 2026 67.43 69.10 66.83 69.04 68.14 5,021,518
Feb 26, 2026 67.41 68.26 66.81 67.42 66.54 2,730,073
Feb 25, 2026 68.07 68.57 65.88 67.45 66.57 2,677,595
Feb 24, 2026 67.65 68.72 66.88 68.02 67.14 2,350,669
Feb 23, 2026 67.86 69.39 67.43 67.69 66.81 2,177,158
Feb 20, 2026 69.00 69.20 67.60 67.88 67.00 2,697,762
Feb 19, 2026 67.69 68.98 67.22 68.86 67.96 2,748,914
Feb 18, 2026 68.23 68.86 67.20 67.52 66.64 3,578,616
Feb 17, 2026$0.52 dividend 68.77 69.15 66.55 68.57 67.68 3,993,613
Feb 13, 2026 69.13 70.06 68.37 69.51 68.09 3,063,865
Feb 12, 2026 69.27 70.09 68.59 69.50 68.08 3,508,285
Feb 11, 2026 68.90 69.94 68.45 69.30 67.88 6,429,071
Feb 10, 2026 67.59 68.68 67.26 68.62 67.22 3,194,778
Feb 9, 2026 66.34 67.57 65.50 67.35 65.97 3,275,103
Feb 6, 2026 65.37 67.81 65.22 66.33 64.97 2,761,894
Feb 5, 2026 67.56 67.56 64.86 65.43 64.09 3,169,890
Feb 4, 2026 67.12 67.88 66.53 67.34 65.96 5,968,671
Feb 3, 2026 62.42 68.24 62.40 67.39 66.01 7,404,878
Feb 2, 2026 67.18 68.37 66.77 68.08 66.69 5,608,041
Jan 30, 2026 66.52 67.34 66.16 67.31 65.93 5,377,467
Jan 29, 2026 67.97 69.06 66.85 66.92 65.55 5,621,602
Jan 28, 2026 68.83 69.75 67.05 67.40 66.02 3,237,876
Jan 27, 2026 67.26 68.45 66.85 68.23 66.83 2,586,202
Jan 26, 2026 67.82 67.89 67.01 67.37 65.99 2,752,205
Jan 23, 2026 67.59 68.06 66.69 67.51 66.13 3,013,769
Jan 22, 2026 67.84 68.05 66.88 67.12 65.75 3,993,851
Jan 21, 2026 66.07 67.84 65.42 67.70 66.32 3,769,754
Jan 20, 2026 64.90 66.17 63.94 65.88 64.53 4,052,076
Jan 16, 2026 66.00 66.53 64.96 65.18 63.85 3,660,749
Jan 15, 2026 64.42 66.63 64.36 66.57 65.21 5,085,324
Jan 14, 2026 63.64 65.70 63.64 64.60 63.28 5,476,376
Jan 13, 2026 62.20 63.42 62.01 63.38 62.08 2,717,999
Jan 12, 2026 62.22 62.74 61.84 62.20 60.93 2,758,841
Jan 9, 2026 61.77 62.42 60.94 61.94 60.67 3,568,058
Jan 8, 2026 58.16 62.38 58.16 61.19 59.94 4,790,291
Jan 7, 2026 60.26 60.38 58.16 58.52 57.32 3,181,848
Jan 6, 2026 59.91 61.05 59.10 60.49 59.25 4,020,451
Jan 5, 2026 58.48 59.66 57.81 59.58 58.36 3,684,587
Jan 2, 2026 57.44 59.35 57.21 59.05 57.84 2,972,292
Dec 31, 2025 58.10 58.26 57.46 57.49 56.31 1,589,506
Dec 30, 2025 58.25 58.71 58.03 58.17 56.98 2,017,448
Dec 29, 2025 57.90 58.44 57.72 58.22 57.03 1,764,928
Dec 26, 2025 57.71 57.95 57.53 57.91 56.73 1,172,220
Dec 24, 2025 57.81 58.10 57.65 57.78 56.60 767,841
Dec 23, 2025 57.84 58.02 57.29 57.47 56.30 2,073,125
Dec 22, 2025 57.86 58.33 57.48 57.85 56.67 2,328,966
Dec 19, 2025 58.18 58.74 57.65 58.24 57.05 7,828,845
Dec 18, 2025 58.46 59.09 58.28 58.30 57.11 2,871,232
Dec 17, 2025 58.56 59.36 58.12 58.56 57.36 2,901,137
Dec 16, 2025 58.78 59.62 57.89 57.98 56.80 3,847,963
Dec 15, 2025 59.69 60.37 59.05 60.20 58.97 2,646,011
Dec 12, 2025 60.16 60.59 59.12 60.01 58.78 2,996,569
Dec 11, 2025 58.42 59.96 58.42 59.92 58.70 2,427,449
Dec 10, 2025 58.28 58.99 57.17 58.21 57.02 2,961,968
Dec 9, 2025 57.86 59.11 57.80 58.07 56.88 2,543,497
Dec 8, 2025 58.90 58.97 57.86 57.94 56.76 2,428,449
Dec 5, 2025 59.12 59.59 58.97 59.01 57.80 1,925,474
Dec 4, 2025 59.98 60.07 57.95 59.36 58.15 2,924,768
Dec 3, 2025 60.68 61.17 59.66 59.80 58.58 2,239,402
Dec 2, 2025 60.47 60.66 59.97 60.31 59.08 1,800,934
Dec 1, 2025 60.87 61.37 60.43 60.52 59.28 2,449,999
Nov 28, 2025 60.43 61.08 60.41 60.74 59.50 1,139,827
Nov 26, 2025 59.55 61.05 59.55 60.55 59.31 2,159,217
Nov 25, 2025 58.95 59.81 58.74 59.70 58.48 2,315,679
Nov 24, 2025 58.41 58.94 57.94 58.65 57.45 5,781,954
Nov 21, 2025 57.97 59.29 57.73 58.63 57.43 3,103,733
Nov 20, 2025 58.23 58.98 57.85 57.87 56.69 2,997,430
Nov 19, 2025$0.51 dividend 60.30 60.56 56.80 58.23 57.04 5,265,287
Nov 18, 2025 58.98 61.13 58.25 61.03 59.26 3,312,330
Nov 17, 2025 58.62 59.70 58.43 58.74 57.04 2,404,601
Nov 14, 2025 58.75 59.78 58.05 58.61 56.91 3,103,301
Nov 13, 2025 57.89 59.72 57.85 58.83 57.13 3,691,625
Nov 12, 2025 57.17 58.16 57.02 57.75 56.08 3,130,666
Nov 11, 2025 56.37 57.69 56.02 57.63 55.96 3,394,208
Nov 10, 2025 57.06 57.06 55.58 56.00 54.38 4,063,239
Nov 7, 2025 56.99 56.99 56.22 56.98 55.33 3,740,096
Nov 6, 2025 56.13 57.39 56.13 56.72 55.08 4,019,004
Nov 5, 2025 58.67 58.79 56.12 56.29 54.66 5,743,975
Nov 4, 2025 56.15 61.90 55.60 60.12 58.38 8,265,575
Nov 3, 2025 60.10 61.03 59.55 60.09 58.35 3,877,373
Oct 31, 2025 60.36 60.84 59.59 60.53 58.78 4,037,566
Oct 30, 2025 61.00 61.35 60.62 60.69 58.93 2,521,048
Oct 29, 2025 60.97 61.33 60.39 60.52 58.77 3,183,165
Oct 28, 2025 61.52 62.18 61.08 61.37 59.59 2,104,474
Oct 27, 2025 64.76 65.00 61.51 61.94 60.15 3,409,645
Oct 24, 2025 62.50 63.88 62.50 63.33 61.50 1,916,896
Oct 23, 2025 62.50 63.00 61.90 62.51 60.70 2,047,840
Oct 22, 2025 61.74 62.81 61.17 61.91 60.12 2,193,309
Oct 21, 2025 63.10 63.33 61.07 61.72 59.93 2,822,682
Oct 20, 2025 63.72 63.99 62.92 63.19 61.36 2,124,523
Oct 17, 2025 62.35 63.36 61.86 63.33 61.50 3,048,602
Oct 16, 2025 63.54 64.18 62.80 62.90 61.08 3,638,042
Oct 15, 2025 63.04 64.57 62.22 63.38 61.55 5,344,098
Oct 14, 2025 60.75 62.38 58.42 61.85 60.06 6,127,629
Oct 13, 2025 61.04 62.44 60.66 61.64 59.86 3,609,580
Oct 10, 2025 61.26 62.04 60.80 60.84 59.08 4,527,795
Oct 9, 2025 62.27 63.11 61.05 61.31 59.53 3,706,643
Oct 8, 2025 62.97 63.56 60.81 62.22 60.42 4,711,421
Oct 7, 2025 62.33 63.42 62.07 62.89 61.07 3,486,788
Oct 6, 2025 61.05 63.19 60.61 62.45 60.64 4,057,813
Oct 3, 2025 58.91 61.25 58.83 61.04 59.27 4,260,898
Oct 2, 2025 59.07 59.51 58.89 59.11 57.40 2,725,196
Oct 1, 2025 60.07 60.32 58.17 59.25 57.53 3,650,690
Sep 30, 2025 60.20 60.58 59.69 59.74 58.01 3,233,627
Sep 29, 2025 60.64 60.68 59.35 60.31 58.56 4,268,221
Sep 26, 2025 61.31 61.54 59.36 60.60 58.85 5,884,383
Sep 25, 2025 61.99 62.28 61.02 61.07 59.30 2,939,432
Sep 24, 2025 61.03 62.05 60.91 61.48 59.70 2,537,664
Sep 23, 2025 59.91 61.60 59.91 60.70 58.94 3,624,652
Sep 22, 2025 61.23 61.33 58.46 59.86 58.13 4,342,691

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Archer Daniels Midland Company Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at ADM, per a recent SEC DEF 14A filing. We estimate that the median employee at Archer-Daniels-Midland Co is paid $80,513.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation