Archer-Daniels-Midland Co. (ADM)
81.54
+2.44
(+3.08%)
USD |
NYSE |
Aug 28, 16:00
81.50
-0.04
(-0.05%)
After-Hours: 20:00
Archer-Daniels-Midland Total Return Price : 81.54 for Aug. 28, 2026
Total Return Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Total Return Price Data
| Date | Value |
|---|---|
| August 28, 2026 | 81.54 |
| August 27, 2026 | 79.10 |
| August 26, 2026 | 80.09 |
| August 25, 2026 | 79.16 |
| August 24, 2026 | 78.16 |
| August 21, 2026 | 80.30 |
| August 20, 2026 | 81.70 |
| August 19, 2026 | 80.76 |
| August 18, 2026 | 81.93 |
| August 17, 2026 | 80.78 |
| August 14, 2026 | 79.94 |
| August 13, 2026 | 79.64 |
| August 12, 2026 | 79.23 |
| August 11, 2026 | 79.95 |
| August 10, 2026 | 79.98 |
| August 07, 2026 | 76.11 |
| August 06, 2026 | 77.02 |
| August 05, 2026 | 77.09 |
| August 04, 2026 | 79.37 |
| August 03, 2026 | 77.57 |
| July 31, 2026 | 78.77 |
| July 30, 2026 | 80.10 |
| July 29, 2026 | 79.87 |
| July 28, 2026 | 82.66 |
| July 27, 2026 | 82.67 |
| Date | Value |
|---|---|
| July 24, 2026 | 85.38 |
| July 23, 2026 | 85.81 |
| July 22, 2026 | 86.77 |
| July 21, 2026 | 85.66 |
| July 20, 2026 | 85.13 |
| July 17, 2026 | 85.36 |
| July 16, 2026 | 82.48 |
| July 15, 2026 | 81.78 |
| July 14, 2026 | 81.76 |
| July 13, 2026 | 81.52 |
| July 10, 2026 | 79.90 |
| July 09, 2026 | 78.48 |
| July 08, 2026 | 79.78 |
| July 07, 2026 | 77.71 |
| July 06, 2026 | 77.44 |
| July 02, 2026 | 76.31 |
| July 01, 2026 | 76.13 |
| June 30, 2026 | 75.92 |
| June 29, 2026 | 76.39 |
| June 26, 2026 | 76.31 |
| June 25, 2026 | 76.06 |
| June 24, 2026 | 74.61 |
| June 23, 2026 | 75.36 |
| June 22, 2026 | 75.81 |
| June 18, 2026 | 74.63 |
Total Return Price Definition
The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions.
Total Return Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Total Return Price Benchmarks
| Bunge Global SA | 115.48 |
| Darling Ingredients, Inc. | 64.32 |
| Tyson Foods, Inc. | 55.40 |
| Ingredion, Inc. | 104.62 |
| Mission Produce, Inc. | 12.77 |