Archer Daniels Midland Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	80.630	80.664	79.182	79.182	70.805	6,864
2023-02-27	81.548	81.870	81.291	81.291	72.691	1,806
2023-02-24	81.382	81.475	81.107	81.475	72.855	1,507
2023-02-23	82.251	82.869	81.969	81.969	73.297	997
2023-02-22	81.940	82.212	81.836	81.920	73.253	1,215
2023-02-21	81.779	81.779	81.328	81.625	72.989	1,200
2023-02-17	81.245	81.448	81.027	81.418	72.804	1,606
2023-02-16	81.260	81.998	81.260	81.780	73.128	3,072
2023-02-15	81.175	81.335	81.071	81.280	72.681	899
2023-02-14	82.150	82.390	81.444	82.148	73.457	1,441
2023-02-13	82.100	82.100	81.435	81.679	73.038	750
2023-02-10	81.545	82.240	81.240	82.240	73.539	746
2023-02-09	81.640	81.720	80.340	80.365	71.863	2,246
2023-02-08	82.050	82.930	81.251	81.820	73.164	272
2023-02-07	82.349	82.475	81.950	82.019	72.939	1,203
2023-02-06	82.400	82.635	82.113	82.445	73.318	907
2023-02-03	83.450	83.450	82.070	82.430	73.305	1,331
2023-02-02	82.170	82.770	81.080	81.462	72.444	1,726
2023-02-01	83.085	83.250	83.040	83.069	73.873	2,538
2023-01-31	82.370	82.890	82.020	82.890	73.714	149
2023-01-30	82.780	82.780	81.980	82.265	73.158	4,649
2023-01-27	85.550	85.550	83.480	83.480	74.239	429
2023-01-26	85.570	86.640	82.875	84.260	74.932	37,469
2023-01-25	84.980	85.104	84.572	85.104	75.683	916
2023-01-24	84.380	84.945	84.050	84.945	75.541	1,218
2023-01-23	84.660	84.660	83.480	83.898	74.610	1,526
2023-01-20	85.440	85.440	83.980	84.615	75.248	2,190
2023-01-19	85.125	86.505	85.125	85.829	76.328	1,536
2023-01-18	88.030	88.030	85.315	85.360	75.910	436
2023-01-17	88.560	89.310	88.560	88.810	78.979	8,732
2023-01-13	87.270	87.990	87.270	87.830	78.107	316
2023-01-12	86.840	87.317	86.285	87.150	77.502	266
2023-01-11	86.780	86.790	86.468	86.468	76.896	252
2023-01-10	85.995	86.268	85.305	86.230	76.684	1,610
2023-01-09	85.755	86.990	85.755	86.218	76.673	2,016
2023-01-06	85.042	86.240	85.042	85.830	76.328	1,227
2023-01-05	86.187	86.340	83.672	83.799	74.522	2,938
2023-01-04	89.473	89.473	87.050	87.050	77.413	1,851
2023-01-03	92.670	92.670	89.210	89.778	79.839	1,306
2022-12-30	92.615	92.640	92.090	92.090	81.895	76
2022-12-29	93.880	94.111	93.525	93.525	83.172	542
2022-12-28	95.115	95.115	93.371	94.250	83.816	4,322
2022-12-23	93.647	94.569	93.647	94.329	83.887	411
2022-12-22	93.705	93.705	92.970	92.970	82.678	313
2022-12-21	93.049	94.365	92.819	94.365	83.919	180
2022-12-20	92.724	93.775	92.724	93.775	83.394	670
2022-12-19	94.085	94.085	92.715	92.715	82.451	673
2022-12-16	90.605	91.540	90.605	91.460	81.335	281
2022-12-15	92.020	93.165	92.003	92.520	82.278	764
2022-12-14	93.230	94.520	93.030	93.660	83.292	37,632
2022-12-13	94.490	94.490	92.680	92.865	82.585	350
2022-12-12	92.080	92.405	91.440	92.405	82.176	3,417
2022-12-09	92.740	93.325	92.406	92.406	82.176	640
2022-12-08	93.999	93.999	92.425	92.425	82.193	922
2022-12-07	92.083	92.840	92.083	92.581	82.332	2,872
2022-12-06	90.760	91.932	90.760	90.970	80.899	2,526
2022-12-05	90.900	92.220	90.100	90.100	80.126	1,171
2022-12-02	90.815	91.718	90.300	91.613	81.471	2,389
2022-12-01	97.720	97.720	91.232	92.002	81.817	5,505
2022-11-30	97.115	97.115	95.070	96.090	85.453	1,906

← NewerPage 16 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.