Archer Daniels Midland Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	54.345	54.440	53.410	53.679	49.306	6,671
2024-02-15	53.395	54.620	53.260	54.548	50.104	4,259
2024-02-14	52.500	53.272	52.500	52.925	48.613	6,695
2024-02-13	53.575	54.130	52.920	52.940	48.627	6,935
2024-02-12	53.325	53.755	53.120	53.680	49.307	7,948
2024-02-09	52.610	53.185	52.370	53.080	48.756	2,835
2024-02-08	52.928	53.040	52.370	52.472	48.197	5,433
2024-02-07	52.705	53.120	52.270	52.840	48.535	6,119
2024-02-06	53.230	54.010	52.750	53.620	48.792	6,921
2024-02-05	57.480	57.480	53.000	53.350	48.547	14,334
2024-02-02	57.170	57.170	55.730	55.966	50.927	5,605
2024-02-01	55.880	56.706	55.530	56.657	51.556	11,118
2024-01-31	56.220	56.230	55.280	55.928	50.892	11,593
2024-01-30	54.940	55.870	54.741	55.850	50.822	18,092
2024-01-29	53.020	54.780	53.020	54.780	49.848	44,521
2024-01-26	52.340	52.370	51.200	52.030	47.345	8,722
2024-01-25	52.600	53.065	50.730	51.308	46.688	22,744
2024-01-24	52.830	54.258	52.000	53.080	48.301	25,686
2024-01-23	51.990	54.150	51.800	53.680	48.847	32,712
2024-01-22	66.150	66.150	52.510	52.832	48.075	65,441
2024-01-19	68.600	68.680	68.000	68.260	62.114	962
2024-01-18	68.660	68.840	68.170	68.400	62.242	1,328
2024-01-17	68.502	69.500	68.330	69.120	62.897	4,221
2024-01-16	69.730	69.789	68.910	69.028	62.813	2,192
2024-01-12	69.930	70.412	69.730	69.750	63.470	2,756
2024-01-11	69.222	69.740	69.015	69.410	63.161	10,284
2024-01-10	70.670	70.827	69.365	69.608	63.341	17,784
2024-01-09	70.933	71.030	70.138	70.599	64.242	2,504
2024-01-08	70.900	70.900	69.870	70.660	64.298	2,310
2024-01-05	71.185	71.948	70.428	70.441	64.098	1,405
2024-01-04	73.160	73.186	72.040	72.040	65.554	2,208
2024-01-03	72.510	73.968	72.294	73.968	67.308	2,330
2024-01-02	72.355	73.200	72.000	73.180	66.591	1,481
2023-12-29	72.030	72.420	71.780	72.101	65.609	632
2023-12-28	71.945	72.460	71.936	72.230	65.727	1,078
2023-12-27	72.041	72.330	71.770	72.330	65.818	2,244
2023-12-22	71.183	71.970	71.060	71.540	65.099	1,669
2023-12-21	70.670	71.205	70.114	70.681	64.317	4,181
2023-12-20	73.274	73.350	71.330	72.210	65.709	7,945
2023-12-19	72.660	74.150	72.630	73.784	67.141	3,633
2023-12-18	75.000	75.640	72.860	72.860	66.300	5,752
2023-12-15	76.245	76.630	75.642	75.680	68.866	3,291
2023-12-14	75.260	77.310	75.260	76.480	69.594	25,230
2023-12-13	74.370	74.370	72.666	74.055	67.387	7,129
2023-12-12	74.880	74.950	74.240	74.390	67.692	733
2023-12-11	73.790	75.120	73.770	74.890	68.147	761
2023-12-08	74.250	74.620	73.740	73.970	67.310	1,982
2023-12-07	73.000	74.530	73.000	73.960	67.301	1,629
2023-12-06	73.880	74.101	73.090	73.360	66.755	1,110
2023-12-05	74.358	74.640	73.960	74.639	67.919	5,433
2023-12-04	74.660	75.519	74.580	74.681	67.957	2,058
2023-12-01	73.805	75.250	73.780	75.250	68.475	2,930
2023-11-30	73.350	74.040	73.310	73.860	67.210	1,092
2023-11-29	73.920	74.070	73.299	73.540	66.919	459
2023-11-28	73.011	74.200	72.910	73.931	67.274	1,669
2023-11-27	74.035	74.140	73.230	73.400	66.791	2,631
2023-11-24	74.598	75.328	74.160	74.160	67.483	1,842
2023-11-22	73.550	74.190	73.122	74.040	67.374	5,202
2023-11-21	73.790	74.019	73.520	73.610	66.983	913
2023-11-20	73.870	74.150	73.740	74.150	67.474	1,771

← NewerPage 12 of 21 · 1,231 trading daysOlder →

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.