Archer Daniels Midland Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	71.960	72.230	70.981	71.268	64.108	2,857
2023-05-26	73.981	74.195	72.609	72.820	65.505	605
2023-05-25	72.020	74.119	72.020	73.850	66.431	1,370
2023-05-24	75.190	75.190	73.039	73.039	65.702	473
2023-05-23	73.510	75.489	73.380	75.390	67.816	2,871
2023-05-22	73.230	73.690	72.898	73.439	66.061	78,684
2023-05-19	72.975	73.350	72.815	72.985	65.653	932
2023-05-18	72.600	72.629	71.909	72.040	64.803	3,689
2023-05-17	73.150	73.531	72.410	73.050	65.711	172,927
2023-05-16	75.000	75.000	73.430	73.470	66.089	1,852
2023-05-15	75.680	76.185	75.417	75.851	67.826	914
2023-05-12	75.035	75.428	74.720	74.878	66.956	26,319
2023-05-11	74.200	74.908	74.200	74.899	66.975	737
2023-05-10	75.330	75.480	74.580	74.619	66.725	2,084
2023-05-09	75.019	75.019	74.610	74.831	66.914	297
2023-05-05	74.940	75.787	74.849	75.499	67.512	1,130
2023-05-04	74.905	75.465	73.770	74.219	66.366	1,045
2023-05-03	75.915	76.320	75.357	76.015	67.973	1,345
2023-05-02	77.090	77.090	75.010	75.500	67.512	2,110
2023-04-28	77.609	77.878	77.379	77.869	69.630	1,280
2023-04-27	76.850	78.010	76.700	78.010	69.757	3,323
2023-04-26	75.270	77.629	75.270	77.192	69.025	5,816
2023-04-25	78.460	78.700	75.630	75.755	67.740	4,664
2023-04-24	80.810	81.361	80.800	80.890	72.332	2,244
2023-04-21	81.520	81.520	80.588	80.669	72.134	2,450
2023-04-20	81.280	81.670	80.951	80.951	72.387	2,448
2023-04-19	82.561	82.860	81.530	81.820	73.164	1,029
2023-04-18	82.030	82.590	82.030	82.400	73.682	6,604
2023-04-17	81.990	81.990	81.990	81.990	73.316	2,569
2023-04-14	81.875	82.850	81.715	81.800	73.146	7,207
2023-04-13	80.920	81.239	80.370	81.239	72.645	12,516
2023-04-12	81.460	81.752	81.070	81.752	73.103	1,691
2023-04-11	80.350	81.721	80.230	81.651	73.013	1,643
2023-04-06	79.500	79.500	78.242	78.748	70.417	1,582
2023-04-05	79.330	79.468	78.815	79.379	70.981	1,125
2023-04-04	80.563	80.650	79.239	79.477	71.069	2,625
2023-04-03	79.941	81.024	79.710	80.341	71.842	2,086
2023-03-31	80.125	80.170	79.545	79.570	71.152	4,900
2023-03-30	79.440	79.692	78.976	79.160	70.785	1,000
2023-03-29	79.400	79.525	78.940	79.019	70.659	1,247
2023-03-28	78.445	78.910	78.206	78.511	70.205	1,537
2023-03-27	77.725	78.050	77.160	78.050	69.793	1,440
2023-03-24	74.654	76.496	74.356	76.496	68.403	1,561
2023-03-23	76.970	77.735	75.114	75.114	67.167	9,617
2023-03-22	78.130	78.358	77.607	77.617	69.405	1,545
2023-03-21	77.760	77.941	77.128	77.475	69.278	2,001
2023-03-20	74.880	77.372	74.880	76.685	68.572	1,934
2023-03-17	76.440	76.440	74.492	74.492	66.611	19,172
2023-03-16	75.971	76.057	75.240	75.884	67.856	2,670
2023-03-15	77.510	78.950	76.077	76.610	68.505	165,138
2023-03-14	78.565	79.165	78.318	78.438	70.139	1,690
2023-03-13	75.750	77.810	75.390	77.406	69.217	2,372
2023-03-10	77.340	77.611	76.650	76.840	68.711	1,211
2023-03-09	80.180	80.343	79.000	79.000	70.642	1,552
2023-03-08	79.770	79.805	79.284	79.284	70.896	581
2023-03-07	81.200	81.200	79.468	79.468	71.061	6,605
2023-03-06	80.970	81.139	80.650	80.889	72.331	2,512
2023-03-03	80.530	80.949	80.090	80.939	72.376	4,279
2023-03-02	79.198	80.659	79.198	80.659	72.126	1,610
2023-03-01	79.600	79.785	78.850	78.850	70.508	1,119

← NewerPage 15 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.