Archer Daniels Midland Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 58.160 | 58.160 | 56.896 | 57.990 | 53.702 | 3,494 |
| 2024-08-12 | 58.515 | 58.550 | 57.740 | 57.820 | 53.545 | 1,339 |
| 2024-08-09 | 58.310 | 58.425 | 57.940 | 58.310 | 53.999 | 511 |
| 2024-08-08 | 58.640 | 59.220 | 58.330 | 58.580 | 54.248 | 1,097 |
| 2024-08-07 | 58.510 | 59.210 | 58.260 | 58.738 | 54.395 | 1,752 |
| 2024-08-06 | 58.384 | 58.670 | 57.840 | 58.111 | 53.814 | 1,407 |
| 2024-08-05 | 55.550 | 58.870 | 55.550 | 57.815 | 53.540 | 6,329 |
| 2024-08-02 | 60.125 | 60.780 | 58.650 | 58.650 | 54.313 | 7,252 |
| 2024-08-01 | 62.405 | 62.740 | 60.270 | 60.400 | 55.934 | 4,485 |
| 2024-07-31 | 62.120 | 62.370 | 61.063 | 62.250 | 57.647 | 2,613 |
| 2024-07-30 | 61.100 | 63.120 | 59.020 | 63.000 | 58.342 | 5,870 |
| 2024-07-29 | 63.790 | 64.480 | 63.528 | 64.010 | 59.277 | 6,599 |
| 2024-07-26 | 63.490 | 63.858 | 63.143 | 63.820 | 59.101 | 3,245 |
| 2024-07-25 | 62.829 | 64.280 | 62.829 | 63.790 | 59.073 | 2,365 |
| 2024-07-24 | 62.150 | 62.932 | 61.973 | 62.491 | 57.870 | 2,492 |
| 2024-07-23 | 64.300 | 64.300 | 62.540 | 62.740 | 58.101 | 4,639 |
| 2024-07-22 | 64.352 | 64.390 | 63.491 | 64.311 | 59.556 | 1,353 |
| 2024-07-19 | 64.860 | 64.860 | 63.710 | 64.169 | 59.424 | 2,725 |
| 2024-07-18 | 65.285 | 66.020 | 65.010 | 65.010 | 60.203 | 1,500 |
| 2024-07-17 | 64.660 | 65.670 | 64.660 | 65.470 | 60.629 | 2,625 |
| 2024-07-16 | 63.110 | 64.444 | 62.679 | 64.411 | 59.648 | 3,222 |
| 2024-07-15 | 64.280 | 64.500 | 63.580 | 63.770 | 59.054 | 1,898 |
| 2024-07-12 | 64.550 | 64.780 | 63.980 | 64.410 | 59.648 | 1,296 |
| 2024-07-11 | 64.555 | 65.110 | 64.300 | 64.351 | 59.592 | 4,075 |
| 2024-07-10 | 63.120 | 63.970 | 62.920 | 63.140 | 58.471 | 4,704 |
| 2024-07-09 | 63.310 | 64.200 | 63.010 | 63.700 | 58.990 | 7,196 |
| 2024-07-08 | 61.380 | 63.160 | 61.300 | 62.920 | 58.268 | 4,605 |
| 2024-07-05 | 62.620 | 62.740 | 60.650 | 60.760 | 56.267 | 7,813 |
| 2024-07-03 | 62.420 | 62.652 | 62.100 | 62.652 | 58.020 | 3,659 |
| 2024-07-02 | 60.848 | 61.940 | 60.690 | 61.830 | 57.258 | 1,799 |
| 2024-07-01 | 60.840 | 61.420 | 60.543 | 60.760 | 56.267 | 4,392 |
| 2024-06-28 | 60.730 | 60.790 | 60.240 | 60.330 | 55.869 | 1,923 |
| 2024-06-27 | 60.780 | 61.155 | 60.498 | 60.515 | 56.041 | 2,165 |
| 2024-06-26 | 60.220 | 61.070 | 60.150 | 60.710 | 56.221 | 1,437 |
| 2024-06-25 | 62.130 | 62.130 | 60.790 | 60.810 | 56.313 | 471,315 |
| 2024-06-24 | 61.270 | 62.130 | 60.650 | 61.855 | 57.281 | 2,849 |
| 2024-06-21 | 60.940 | 61.310 | 60.610 | 60.615 | 56.133 | 2,759 |
| 2024-06-20 | 60.000 | 61.020 | 59.680 | 60.870 | 56.369 | 1,875 |
| 2024-06-18 | 60.020 | 60.364 | 59.350 | 59.485 | 55.087 | 27,492 |
| 2024-06-17 | 59.340 | 60.026 | 58.490 | 60.026 | 55.587 | 14,164 |
| 2024-06-14 | 60.595 | 60.660 | 59.285 | 59.290 | 54.906 | 3,672 |
| 2024-06-13 | 60.500 | 60.637 | 60.146 | 60.636 | 56.153 | 1,938 |
| 2024-06-12 | 61.430 | 61.940 | 60.680 | 60.705 | 56.217 | 2,158 |
| 2024-06-11 | 61.990 | 61.990 | 60.950 | 61.180 | 56.656 | 1,641 |
| 2024-06-10 | 61.300 | 62.010 | 61.020 | 61.960 | 57.379 | 2,610 |
| 2024-06-07 | 60.791 | 61.230 | 60.322 | 61.160 | 56.638 | 3,106 |
| 2024-06-06 | 61.070 | 62.150 | 60.968 | 61.501 | 56.954 | 4,406 |
| 2024-06-05 | 61.820 | 61.870 | 60.480 | 60.840 | 56.342 | 3,010 |
| 2024-06-04 | 61.640 | 62.475 | 61.500 | 62.040 | 57.453 | 1,964 |
| 2024-06-03 | 62.036 | 62.790 | 61.330 | 61.670 | 57.110 | 4,055 |
| 2024-05-31 | 60.245 | 61.860 | 60.190 | 61.860 | 57.286 | 1,528 |
| 2024-05-30 | 60.030 | 60.530 | 59.440 | 60.085 | 55.642 | 3,520 |
| 2024-05-29 | 60.890 | 60.890 | 60.120 | 60.120 | 55.675 | 38,919 |
| 2024-05-28 | 60.394 | 61.110 | 60.345 | 60.720 | 56.230 | 1,815 |
| 2024-05-24 | 60.960 | 61.063 | 60.310 | 60.520 | 56.045 | 1,657 |
| 2024-05-23 | 61.750 | 62.411 | 60.998 | 61.040 | 56.527 | 1,585 |
| 2024-05-22 | 60.770 | 61.910 | 60.738 | 61.760 | 57.194 | 1,723 |
| 2024-05-21 | 60.882 | 61.524 | 60.830 | 61.170 | 56.647 | 6,421 |
| 2024-05-20 | 61.502 | 61.502 | 60.865 | 60.865 | 56.365 | 3,446 |
| 2024-05-17 | 61.690 | 61.840 | 61.170 | 61.330 | 56.795 | 3,379 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 0.5200 USD |
| 2026-05-19 | 0.5200 USD |
| 2026-02-16 | 0.5200 USD |
| 2025-11-18 | 0.5100 USD |
| 2025-08-19 | 0.5100 USD |
| 2025-05-20 | 0.5100 USD |
| 2025-02-17 | 0.5100 USD |
| 2024-11-20 | 0.5000 USD |
| 2024-08-21 | 0.5000 USD |
| 2024-05-15 | 0.5000 USD |
| 2024-02-07 | 0.5000 USD |
| 2023-11-14 | 0.4500 USD |
| 2023-08-15 | 0.4500 USD |
| 2023-05-16 | 0.4500 USD |
| 2023-02-08 | 0.4500 USD |
| 2022-11-15 | 0.4000 USD |
| 2022-08-16 | 0.4000 USD |
| 2022-05-17 | 0.4000 USD |
| 2022-02-07 | 0.4000 USD |
| 2021-11-16 | 0.3700 USD |
| 2021-08-17 | 0.3700 USD |
| 2021-05-18 | 0.3700 USD |
| 2021-02-08 | 0.3700 USD |
| 2020-11-18 | 0.3600 USD |
| 2020-08-18 | 0.3600 USD |
| 2020-05-19 | 0.3600 USD |
| 2020-02-12 | 0.3600 USD |
| 2019-11-20 | 0.3500 USD |
| 2019-08-21 | 0.3500 USD |
| 2019-05-14 | 0.3500 USD |
| 2019-02-15 | 0.3500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.