Archer Daniels Midland Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 60.180 | 62.080 | 60.140 | 61.885 | 57.309 | 10,526 |
| 2024-05-15 | 61.230 | 61.291 | 60.060 | 60.180 | 55.730 | 3,281 |
| 2024-05-14 | 62.680 | 62.980 | 61.480 | 61.485 | 56.476 | 3,528 |
| 2024-05-13 | 62.980 | 63.520 | 62.505 | 62.770 | 57.656 | 16,612 |
| 2024-05-10 | 62.480 | 62.885 | 62.290 | 62.360 | 57.280 | 1,603 |
| 2024-05-09 | 62.170 | 62.630 | 62.002 | 62.040 | 56.986 | 2,565 |
| 2024-05-08 | 61.330 | 62.470 | 61.250 | 61.910 | 56.866 | 9,709 |
| 2024-05-07 | 60.845 | 61.495 | 60.800 | 61.240 | 56.251 | 4,213 |
| 2024-05-03 | 59.340 | 59.570 | 58.895 | 59.210 | 54.386 | 3,154 |
| 2024-05-02 | 58.720 | 59.260 | 58.280 | 59.160 | 54.340 | 2,198 |
| 2024-05-01 | 58.555 | 59.730 | 58.480 | 59.000 | 54.193 | 6,657 |
| 2024-04-30 | 60.745 | 60.930 | 57.300 | 58.855 | 54.060 | 10,284 |
| 2024-04-29 | 60.282 | 60.730 | 60.210 | 60.645 | 55.704 | 6,277 |
| 2024-04-26 | 61.200 | 61.200 | 60.109 | 60.370 | 55.452 | 1,824 |
| 2024-04-25 | 61.860 | 61.876 | 60.649 | 61.045 | 56.072 | 1,601 |
| 2024-04-24 | 60.890 | 61.754 | 60.400 | 61.560 | 56.545 | 2,348 |
| 2024-04-23 | 62.590 | 62.590 | 61.430 | 61.610 | 56.591 | 2,483 |
| 2024-04-22 | 62.680 | 62.925 | 61.620 | 62.775 | 57.661 | 3,148 |
| 2024-04-19 | 61.900 | 62.713 | 61.640 | 62.550 | 57.454 | 3,551 |
| 2024-04-18 | 60.705 | 61.430 | 60.408 | 61.395 | 56.393 | 3,318 |
| 2024-04-17 | 60.680 | 61.110 | 60.220 | 60.600 | 55.663 | 3,245 |
| 2024-04-16 | 60.460 | 60.700 | 59.944 | 60.220 | 55.314 | 1,875 |
| 2024-04-15 | 61.415 | 61.570 | 60.255 | 60.463 | 55.537 | 4,881 |
| 2024-04-12 | 62.220 | 62.460 | 60.985 | 61.210 | 56.223 | 10,146 |
| 2024-04-11 | 64.150 | 64.150 | 62.395 | 63.025 | 57.890 | 5,259 |
| 2024-04-10 | 63.485 | 63.840 | 63.100 | 63.635 | 58.451 | 2,636 |
| 2024-04-09 | 63.250 | 64.050 | 63.200 | 63.740 | 58.547 | 3,538 |
| 2024-04-08 | 63.730 | 63.918 | 63.484 | 63.610 | 58.428 | 3,885 |
| 2024-04-05 | 63.060 | 63.582 | 62.950 | 63.335 | 58.175 | 4,917 |
| 2024-04-04 | 63.315 | 63.615 | 62.985 | 63.435 | 58.267 | 6,842 |
| 2024-04-03 | 62.570 | 62.880 | 61.974 | 62.525 | 57.431 | 37,771 |
| 2024-04-02 | 62.475 | 63.255 | 62.340 | 62.815 | 57.697 | 21,585 |
| 2024-03-28 | 62.930 | 63.405 | 62.655 | 63.030 | 57.895 | 6,592 |
| 2024-03-27 | 62.135 | 63.170 | 62.080 | 63.136 | 57.993 | 5,455 |
| 2024-03-26 | 62.460 | 62.530 | 61.810 | 61.893 | 56.850 | 1,693 |
| 2024-03-25 | 62.275 | 63.020 | 62.050 | 62.270 | 57.197 | 3,169 |
| 2024-03-22 | 62.900 | 63.040 | 61.630 | 61.830 | 56.793 | 22,956 |
| 2024-03-21 | 61.578 | 62.809 | 61.470 | 62.640 | 57.537 | 4,109 |
| 2024-03-20 | 60.995 | 61.690 | 60.890 | 61.475 | 56.467 | 4,082 |
| 2024-03-19 | 60.170 | 61.100 | 60.170 | 61.050 | 56.076 | 4,316 |
| 2024-03-18 | 59.230 | 61.049 | 59.100 | 60.590 | 55.654 | 11,997 |
| 2024-03-15 | 58.245 | 59.669 | 57.730 | 59.460 | 54.616 | 8,289 |
| 2024-03-14 | 58.460 | 59.550 | 57.852 | 58.115 | 53.380 | 6,045 |
| 2024-03-13 | 57.070 | 59.300 | 57.070 | 58.850 | 54.055 | 14,102 |
| 2024-03-12 | 57.410 | 58.410 | 56.770 | 57.340 | 52.669 | 17,233 |
| 2024-03-11 | 55.000 | 55.370 | 54.686 | 55.040 | 50.556 | 8,290 |
| 2024-03-08 | 54.325 | 55.223 | 54.170 | 54.789 | 50.325 | 2,662 |
| 2024-03-07 | 54.414 | 55.200 | 54.330 | 54.831 | 50.364 | 3,217 |
| 2024-03-06 | 53.835 | 54.311 | 53.650 | 54.000 | 49.601 | 2,002 |
| 2024-03-05 | 53.245 | 53.720 | 52.931 | 53.230 | 48.893 | 9,944 |
| 2024-03-04 | 54.295 | 54.370 | 52.935 | 53.045 | 48.723 | 6,365 |
| 2024-03-01 | 53.260 | 54.740 | 53.260 | 54.408 | 49.975 | 9,060 |
| 2024-02-29 | 53.445 | 53.833 | 52.830 | 53.098 | 48.772 | 12,130 |
| 2024-02-28 | 52.680 | 53.390 | 52.648 | 52.960 | 48.645 | 3,118 |
| 2024-02-27 | 53.420 | 53.750 | 52.990 | 53.080 | 48.756 | 2,820 |
| 2024-02-26 | 53.450 | 53.515 | 53.070 | 53.161 | 48.830 | 4,107 |
| 2024-02-23 | 53.485 | 53.846 | 53.092 | 53.765 | 49.385 | 3,121 |
| 2024-02-22 | 53.585 | 53.890 | 52.970 | 53.830 | 49.444 | 2,069 |
| 2024-02-21 | 53.460 | 53.795 | 53.300 | 53.645 | 49.275 | 4,061 |
| 2024-02-20 | 54.020 | 54.020 | 52.828 | 53.338 | 48.993 | 5,685 |
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.