No.2
Disclosure
2026/11/04 06:01
四半期報告書（10-Q）
ADM Archer Daniels MidlandS&P 500 member / Consumer Staples
2 posts
Archer Daniels Midland (ADM) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Archer Daniels Midland (ADM) Stock Price History
Archer Daniels Midland closed at $69.97 on Nov 6, 2026, −14.9% over 1 month, +22.8% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$83.64Oct 14
1-Month Low$69.97Nov 6
1-Week Change−9.0%vs Oct 30
1-Month Change−14.9%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $851 today (−14.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −14.9%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $69.97 | −0.50 | −0.71% |
| Nov 5 (Thu) | $70.47 | −0.37 | −0.52% |
| Nov 4 (Wed) | $70.84 | +0.24 | +0.34% |
| Nov 3 (Tue) | $70.60 | −5.17 | −6.82% |
| Nov 2 (Mon) | $75.77 | −1.14 | −1.48% |
| Oct 30 (Fri) | $76.91 | +0.71 | +0.93% |
| Oct 29 (Thu) | $76.20 | −1.03 | −1.33% |
| Oct 28 (Wed) | $77.23 | −0.97 | −1.24% |
| Oct 27 (Tue) | $78.20 | −0.81 | −1.03% |
| Oct 26 (Mon) | $79.01 | −1.13 | −1.41% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$88.09Sep 17
3-Month Low$69.97Nov 6
1-Month Change−14.9%vs Oct 6
3-Month Change−9.7%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $903 today (−9.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −9.7%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $69.97 | −0.50 | −0.71% |
| Nov 5 (Thu) | $70.47 | −0.37 | −0.52% |
| Nov 4 (Wed) | $70.84 | +0.24 | +0.34% |
| Nov 3 (Tue) | $70.60 | −5.17 | −6.82% |
| Nov 2 (Mon) | $75.77 | −1.14 | −1.48% |
| Oct 30 (Fri) | $76.91 | +0.71 | +0.93% |
| Oct 29 (Thu) | $76.20 | −1.03 | −1.33% |
| Oct 28 (Wed) | $77.23 | −0.97 | −1.24% |
| Oct 27 (Tue) | $78.20 | −0.81 | −1.03% |
| Oct 26 (Mon) | $79.01 | −1.13 | −1.41% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$88.09Sep 17
6-Month Low$69.97Nov 6
3-Month Change−9.7%vs Aug 6
6-Month Change−10.3%vs May 6
If you had invested $1,000 6 months ago, it would be worth $897 today (−10.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −10.3%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $69.97 | −9.0% |
| Oct 2026 | $76.91 | −3.1% |
| Sep 2026 | $79.38 | −2.3% |
| Aug 2026 | $81.29 | +2.5% |
| Jul 2026 | $79.27 | +3.8% |
| Jun 2026 | $76.40 | −4.2% |
| May 2026 | $79.78 | +7.0% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$88.09Sep 17
52-Week Low$56.00Nov 10
Year to Date+21.7%vs Dec 31
From 52-Week High−20.6%Sep 17
If you had invested $1,000 1 year ago, it would be worth $1,228 today (+22.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +22.8%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $69.97 | −9.0% |
| Oct 2026 | $76.91 | −3.1% |
| Sep 2026 | $79.38 | −2.3% |
| Aug 2026 | $81.29 | +2.5% |
| Jul 2026 | $79.27 | +3.8% |
| Jun 2026 | $76.40 | −4.2% |
| May 2026 | $79.78 | +7.0% |
| Apr 2026 | $74.54 | +2.5% |
| Mar 2026 | $72.69 | +5.3% |
| Feb 2026 | $69.04 | +2.6% |
| Jan 2026 | $67.31 | +17.1% |
| Dec 2025 | $57.49 | −5.4% |
| Nov 2025 | $60.74 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$86.72Sep 11, 2026
3-Year Low$43.32Mar 31, 2025
Annualized Return−1.2%
Max Drawdown−42.8%
If you had invested $1,000 3 years ago, it would be worth $965 today (−3.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved −3.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $69.97 | +21.7% |
| 2025 | $57.49 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$97.40Nov 21, 2022
5-Year Low$43.32Mar 31, 2025
Annualized Return+1.2%
Max Drawdown−55.5%
If you had invested $1,000 5 years ago, it would be worth $1,061 today (+6.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +6.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $69.97 | +21.7% |
| 2025 | $57.49 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$97.50Sep 2022
All-Time Low$2.54Dec 1984
Total Change+2,658.0%vs Dec 1984
Annualized Return+8.2%
If you had invested $1,000 in Dec 1984, it would be worth $27,580 today (+2,658.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +3,971.6%, while this stock moved +2,658.0%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $69.97 | +1.3% |
| 2025 | $69.04 | +46.3% |
| 2024 | $47.20 | −11.1% |
| 2023 | $53.11 | −33.3% |
| 2022 | $79.60 | +1.5% |
| 2021 | $78.45 | +38.7% |
| 2020 | $56.58 | +50.3% |
| 2019 | $37.65 | −11.4% |
| 2018 | $42.50 | +2.4% |
| 2017 | $41.52 | −11.6% |
| 2016 | $46.97 | +34.4% |
| 2015 | $34.96 | −27.0% |
| 2014 | $47.88 | +17.9% |
| 2013 | $40.60 | +27.4% |
| 2012 | $31.86 | +2.1% |
| 2011 | $31.20 | −16.1% |
| 2010 | $37.18 | +26.6% |
| 2009 | $29.36 | +10.1% |
| 2008 | $26.66 | −40.9% |
| 2007 | $45.10 | +31.3% |
| 2006 | $34.35 | +8.3% |
| 2005 | $31.72 | +31.6% |
| 2004 | $24.10 | +40.1% |
| 2003 | $17.20 | +57.8% |
| 2002 | $10.90 | −21.3% |
| 2001 | $13.85 | −3.4% |
| 2000 | $14.33 | +57.0% |
| 1999 | $9.13 | −30.1% |
| 1998 | $13.07 | −29.2% |
| 1997 | $18.46 | +27.3% |
| 1996 | $14.50 | +0.9% |
| 1995 | $14.37 | +7.1% |
| 1994 | $13.41 | +16.0% |
| 1993 | $11.56 | +1.5% |
| 1992 | $11.39 | −5.3% |
| 1991 | $12.02 | +38.6% |
| 1990 | $8.67 | +11.2% |
| 1989 | $7.80 | +45.4% |
| 1988 | $5.36 | +15.1% |
| 1987 | $4.66 | +14.7% |
| 1986 | $4.06 | +6.9% |
| 1985 | $3.80 | +49.8% |
| 1984 | $2.54 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Dec 1984). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.1
Disclosure
2026/11/03 22:10
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
Write on the Archer Daniels Midland board
More US stocks in English
- ADMA BIOLOGICS, INC.ADMA
- Adient plcADNT
- Automatic Data ProcessingADP
- Adaptive Biotechnologies CorpADPT
- ADARx Pharmaceuticals, Inc.ADRX
- Ads-Tec Energy Public Ltd CoADSE
- AutodeskADSK
- ADT Inc.ADT
- ADTRAN Holdings, Inc.ADTN
- ADURO CLEAN TECHNOLOGIES INC.ADUR
- Addus HomeCare CorpADUS
- Advantage Solutions Inc.ADV