Archer Daniels Midland Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	97.115	97.115	95.070	96.090	85.453	1,906
2022-11-29	96.840	97.275	96.160	96.160	85.515	881
2022-11-28	96.930	97.280	95.985	96.050	85.417	1,700
2022-11-25	97.280	97.460	96.890	97.460	86.671	160
2022-11-23	97.390	98.090	97.100	97.441	86.654	1,053
2022-11-22	96.850	97.245	96.110	96.960	86.226	15,564
2022-11-21	95.060	97.380	94.354	96.811	86.094	8,299
2022-11-18	95.100	95.269	94.275	94.450	83.994	1,972
2022-11-17	94.190	95.150	94.050	94.220	83.790	459
2022-11-16	94.010	95.446	94.010	95.040	84.519	1,274
2022-11-15	94.680	94.680	93.134	94.615	84.141	593
2022-11-14	93.380	95.901	93.380	95.860	84.892	606
2022-11-11	94.720	94.720	91.770	92.561	81.971	1,099
2022-11-10	95.400	95.460	93.629	93.810	83.077	995
2022-11-09	95.790	96.174	93.465	93.645	82.931	1,116
2022-11-08	95.810	96.400	95.810	95.997	85.014	1,323
2022-11-07	95.150	95.482	94.320	95.142	84.257	1,534
2022-11-04	97.880	97.880	95.025	95.214	84.320	1,176
2022-11-03	95.800	96.918	94.580	96.200	85.194	12,008
2022-11-02	95.845	97.788	94.940	96.100	85.105	1,411
2022-11-01	97.350	97.970	96.495	97.881	86.683	924
2022-10-31	95.330	97.794	95.310	97.666	86.492	2,161
2022-10-28	95.255	95.255	93.754	94.615	83.790	407
2022-10-27	94.228	95.920	94.228	94.770	83.927	1,082
2022-10-26	92.070	93.925	92.070	93.370	82.687	1,537
2022-10-25	89.895	91.225	89.280	89.430	79.198	1,369
2022-10-24	89.990	90.188	89.210	89.320	79.101	1,553
2022-10-21	87.739	89.440	87.739	89.225	79.017	414
2022-10-20	88.985	89.425	88.503	88.503	78.377	557
2022-10-19	87.980	88.520	87.440	87.977	77.911	480
2022-10-18	86.870	87.782	86.315	87.782	77.739	1,409
2022-10-17	83.380	86.170	83.380	85.355	75.589	42,889
2022-10-14	88.780	88.976	83.995	83.995	74.385	1,901
2022-10-13	85.070	88.360	84.598	88.360	78.250	1,732
2022-10-12	86.341	86.830	83.831	85.710	75.904	14,259
2022-10-11	85.860	87.489	84.905	87.452	77.446	1,677
2022-10-10	86.880	87.380	86.272	86.380	76.497	1,416
2022-10-07	85.570	85.910	84.960	85.640	75.842	14,224
2022-10-06	85.570	86.880	85.570	86.640	76.727	544
2022-10-05	84.980	86.795	84.980	86.750	76.825	417
2022-10-04	84.060	85.360	84.060	85.270	75.514	1,242
2022-10-03	81.415	82.388	81.065	82.388	72.962	1,777
2022-09-30	80.441	81.560	80.441	81.560	72.228	1,632
2022-09-29	82.430	82.430	80.265	80.788	71.545	2,893
2022-09-28	81.230	82.830	80.620	82.745	73.278	1,171
2022-09-27	82.690	83.230	81.510	81.510	72.184	18,477
2022-09-26	81.200	82.850	81.200	81.970	72.592	238
2022-09-23	84.460	84.510	80.570	80.580	71.361	1,601
2022-09-22	86.000	86.872	85.671	86.316	76.440	22,016
2022-09-21	86.750	88.509	86.750	87.020	77.064	12,182
2022-09-20	86.710	86.710	85.579	86.170	76.311	1,008
2022-09-16	84.575	85.288	84.160	84.290	74.646	1,374
2022-09-15	86.140	86.378	85.473	85.819	76.000	1,477
2022-09-14	85.980	86.350	85.700	85.910	76.081	590
2022-09-13	86.751	88.459	86.751	87.610	77.586	2,353
2022-09-12	91.650	91.860	87.025	87.910	77.852	3,756
2022-09-09	90.740	91.660	90.460	91.660	81.173	4,542
2022-09-08	86.990	90.195	86.790	89.740	79.473	765
2022-09-07	85.000	86.930	84.875	86.147	76.291	1,138
2022-09-06	88.020	88.020	85.804	86.400	76.515	429

← NewerPage 17 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.