Archer Daniels Midland Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	80.932	80.932	79.770	80.489	72.789	1,938
2023-08-22	82.380	82.380	80.820	80.820	73.088	1,625
2023-08-21	83.035	83.035	82.050	82.330	74.454	946
2023-08-18	82.065	83.030	82.065	82.690	74.779	1,735
2023-08-17	82.620	83.131	82.423	82.622	74.717	1,629
2023-08-16	82.120	82.524	82.075	82.282	74.410	114,569
2023-08-15	84.120	84.255	82.529	82.529	74.634	3,055
2023-08-14	84.848	85.030	84.440	84.920	76.389	829
2023-08-11	85.870	85.870	84.500	84.500	76.011	2,194
2023-08-10	86.080	86.840	86.080	86.228	77.566	1,443
2023-08-09	86.740	86.740	86.108	86.306	77.635	949
2023-08-08	86.340	86.340	85.268	86.073	77.426	777
2023-08-07	85.499	87.260	85.499	87.120	78.368	2,254
2023-08-04	85.775	86.978	85.775	86.414	77.733	3,697
2023-08-03	84.680	85.471	84.460	85.417	76.836	897
2023-08-02	84.395	85.830	84.395	85.328	76.756	1,152
2023-08-01	84.345	84.624	83.950	84.469	75.983	6,360
2023-07-31	86.960	86.960	84.530	85.010	76.470	4,675
2023-07-28	86.169	86.440	85.912	86.200	77.540	2,559
2023-07-27	87.037	87.171	86.420	86.525	77.833	2,314
2023-07-26	86.800	87.170	86.530	87.032	78.289	2,237
2023-07-25	83.290	86.038	82.775	86.038	77.395	5,515
2023-07-24	82.550	83.690	82.550	83.690	75.283	7,140
2023-07-21	82.925	82.962	82.419	82.478	74.193	874
2023-07-20	82.010	82.248	81.717	82.189	73.932	3,144
2023-07-19	80.915	81.168	80.457	81.062	72.918	4,556
2023-07-18	79.595	81.608	79.595	81.169	73.014	1,552
2023-07-17	78.885	79.690	78.390	79.690	71.684	1,828
2023-07-14	79.450	79.450	78.160	78.409	70.532	3,902
2023-07-13	79.048	79.175	78.485	78.973	71.039	23,259
2023-07-12	80.868	80.878	79.471	79.471	71.487	4,543
2023-07-11	78.955	80.320	78.955	80.245	72.184	3,874
2023-07-10	78.070	79.138	78.070	78.645	70.744	1,763
2023-07-07	76.825	78.410	76.620	78.410	70.533	4,170
2023-07-06	76.690	76.936	76.570	76.775	69.062	4,337
2023-07-05	76.460	77.500	76.460	77.370	69.597	5,716
2023-07-03	75.848	77.119	75.690	76.949	69.219	3,079
2023-06-30	74.900	75.489	74.098	75.488	67.905	2,164
2023-06-29	74.000	75.447	74.000	74.958	67.428	1,308
2023-06-28	73.798	73.990	73.280	73.962	66.531	1,702
2023-06-27	72.808	73.694	72.787	73.575	66.184	1,096
2023-06-26	73.090	73.740	73.035	73.649	66.250	1,733
2023-06-23	72.780	73.030	72.730	73.030	65.693	475
2023-06-22	73.620	73.778	72.687	72.999	65.665	64,451
2023-06-21	73.260	74.703	72.638	73.919	66.493	2,679
2023-06-20	74.978	75.045	73.550	74.561	67.071	4,745
2023-06-19	74.900	74.900	74.900	74.900	67.376	55
2023-06-16	74.560	75.705	74.560	75.538	67.950	54,666
2023-06-15	73.755	74.766	73.755	74.469	66.988	5,575
2023-06-14	74.818	75.170	73.170	73.170	65.819	2,250
2023-06-13	73.400	74.376	73.400	73.861	66.441	4,889
2023-06-12	72.660	73.556	72.148	73.198	65.845	2,914
2023-06-09	72.150	73.080	72.150	72.535	65.248	740
2023-06-08	73.260	73.360	71.580	72.277	65.016	2,698
2023-06-07	72.265	74.070	71.920	73.400	66.026	4,535
2023-06-06	71.010	72.250	71.010	71.728	64.522	1,445
2023-06-05	72.195	72.240	71.582	71.769	64.559	1,421
2023-06-02	70.970	71.979	70.970	71.899	64.676	8,155
2023-06-01	70.895	70.970	69.945	70.580	63.490	6,095
2023-05-31	70.960	70.960	70.388	70.665	63.566	6,787

← NewerPage 14 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.