Archer Daniels Midland Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	73.870	74.150	73.740	74.150	67.474	1,771
2023-11-17	74.400	74.580	73.712	73.860	67.210	699
2023-11-16	74.240	74.240	73.320	73.670	67.037	101,081
2023-11-15	73.860	75.170	73.860	74.700	67.974	4,459
2023-11-14	73.225	74.401	73.000	73.750	67.110	3,277
2023-11-13	72.410	73.034	72.369	72.710	65.754	692
2023-11-10	72.120	73.220	72.015	72.961	65.981	4,452
2023-11-09	72.470	72.470	71.918	71.972	65.087	330
2023-11-08	71.665	72.298	71.665	71.781	64.914	314
2023-11-07	72.500	72.600	71.999	72.350	65.428	674
2023-11-06	72.910	73.280	72.610	72.660	65.709	70,883
2023-11-03	73.170	73.660	72.820	73.165	66.166	854
2023-11-02	71.450	72.518	71.230	72.310	65.392	831
2023-11-01	71.865	72.192	71.243	71.640	64.786	995
2023-10-31	71.575	71.942	71.384	71.420	64.587	553
2023-10-30	70.470	71.560	70.370	71.500	64.660	665
2023-10-27	71.730	71.780	69.818	70.090	63.385	339
2023-10-26	71.130	72.300	71.130	72.060	65.166	1,281
2023-10-25	69.610	70.940	69.380	70.490	63.746	6,684
2023-10-24	71.890	72.350	69.720	70.010	63.312	6,224
2023-10-23	72.690	73.330	72.590	73.010	66.025	19,405
2023-10-20	73.980	74.290	73.130	73.314	66.300	2,099
2023-10-19	74.520	74.650	73.770	73.868	66.801	1,146
2023-10-18	74.990	75.890	74.660	75.048	67.868	1,644
2023-10-17	73.795	75.430	73.670	74.880	67.716	2,220
2023-10-16	73.870	74.500	73.408	74.351	67.238	993
2023-10-13	72.840	73.440	72.700	72.910	65.935	2,895
2023-10-12	73.830	73.950	72.000	72.070	65.175	1,701
2023-10-11	74.320	74.680	73.350	73.470	66.441	1,781
2023-10-10	74.414	74.815	74.100	74.430	67.310	945
2023-10-09	72.922	74.330	72.760	74.000	66.921	1,055
2023-10-06	72.700	72.770	71.400	72.690	65.736	552
2023-10-05	73.754	73.778	73.018	73.298	66.286	1,794
2023-10-04	73.590	73.750	72.993	73.195	66.193	988
2023-10-03	73.580	74.334	73.580	73.711	66.659	493
2023-10-02	74.845	75.260	73.530	73.900	66.830	2,142
2023-09-29	76.255	76.280	74.985	74.990	67.816	871
2023-09-28	76.525	77.019	76.377	76.377	69.070	506
2023-09-27	76.410	76.617	75.540	75.650	68.413	8,449
2023-09-26	76.860	76.860	76.083	76.156	68.870	586
2023-09-25	76.562	77.250	76.562	77.132	69.753	447
2023-09-22	78.670	78.824	77.348	77.348	69.949	585
2023-09-21	79.390	79.390	78.897	79.079	71.514	695
2023-09-20	79.370	80.063	79.370	79.866	72.226	643
2023-09-19	79.120	79.280	79.120	79.133	71.562	724
2023-09-18	79.840	79.980	79.226	79.226	71.646	1,221
2023-09-15	80.090	80.609	78.695	78.695	71.166	187,220
2023-09-14	80.090	80.899	80.050	80.550	72.844	1,494
2023-09-13	80.270	80.299	79.255	79.870	72.229	1,213
2023-09-12	79.200	80.020	79.200	80.020	72.365	3,018
2023-09-11	79.095	79.550	78.573	78.573	71.056	682
2023-09-08	78.895	79.458	78.711	78.913	71.364	360
2023-09-07	77.500	78.480	77.500	78.405	70.904	645
2023-09-06	78.810	78.853	77.100	77.100	69.724	1,870
2023-09-05	79.720	79.910	78.900	79.080	71.515	1,996
2023-09-01	80.300	80.300	79.220	79.538	71.928	630
2023-08-31	80.806	80.806	79.809	79.809	72.174	1,175
2023-08-30	81.475	81.693	81.270	81.270	73.495	945
2023-08-29	80.950	80.993	80.090	80.824	73.092	2,062
2023-08-25	80.620	80.879	80.200	80.520	72.817	1,099

← NewerPage 13 of 21 · 1,236 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.