Archer Daniels Midland Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	88.879	89.659	88.760	88.948	78.771	1,260
2022-09-01	87.320	87.880	86.860	87.710	77.675	609
2022-08-31	87.200	88.695	86.610	88.680	78.534	1,936
2022-08-30	90.340	90.340	87.610	87.610	77.586	4,675
2022-08-26	90.939	90.939	89.900	89.930	79.641	1,084
2022-08-25	89.290	90.098	89.260	90.060	79.756	2,557
2022-08-24	87.880	88.920	87.880	88.680	78.534	673
2022-08-23	86.650	88.120	86.650	87.999	77.931	907
2022-08-22	85.902	86.680	85.830	86.448	76.557	619
2022-08-19	87.500	87.665	86.970	87.665	77.635	41,374
2022-08-18	86.580	87.155	86.580	87.080	77.117	343
2022-08-17	86.110	86.500	85.582	86.150	76.293	3,147
2022-08-16	85.605	86.580	85.605	86.497	76.601	267
2022-08-15	85.240	86.080	84.260	85.729	75.567	2,730
2022-08-12	84.610	85.855	84.610	85.855	75.677	2,460
2022-08-11	84.146	85.024	84.146	84.570	74.545	3,828
2022-08-10	83.460	83.880	83.460	83.710	73.787	1,312
2022-08-09	82.850	83.850	82.850	83.290	73.416	1,321
2022-08-08	82.990	83.220	82.352	82.535	72.751	1,263
2022-08-05	81.870	83.505	81.506	82.600	72.808	1,219
2022-08-04	81.830	82.320	81.600	82.320	72.561	171
2022-08-03	82.260	82.760	81.860	82.087	72.356	577
2022-08-02	84.270	84.310	83.040	83.040	73.196	1,572
2022-08-01	83.450	84.381	82.850	83.920	73.972	2,282
2022-07-29	79.830	82.170	79.830	82.118	72.383	283
2022-07-28	79.930	79.930	79.100	79.677	70.232	768
2022-07-27	78.360	79.950	77.860	79.950	70.472	2,075
2022-07-26	78.670	79.486	76.815	78.275	68.996	1,204
2022-07-25	74.800	76.335	74.798	75.650	66.682	174
2022-07-22	74.000	74.610	73.622	73.670	64.937	646
2022-07-21	73.959	74.080	73.460	74.040	65.263	523
2022-07-20	73.270	74.400	73.030	74.330	65.519	115
2022-07-19	72.950	73.590	72.950	73.220	64.540	532
2022-07-18	72.870	73.406	72.710	73.040	64.381	747
2022-07-15	72.270	72.350	71.435	71.566	63.082	414
2022-07-14	71.030	71.368	70.150	71.368	62.908	2,507
2022-07-13	72.470	73.200	72.165	73.200	64.523	1,397
2022-07-12	71.910	73.820	71.910	73.630	64.902	66
2022-07-11	72.950	73.531	72.850	73.050	64.390	427
2022-07-08	74.810	74.850	73.420	73.648	64.917	369
2022-07-07	73.555	75.570	73.555	74.370	65.554	296
2022-07-06	72.660	72.830	71.100	72.205	63.645	851
2022-07-05	74.450	74.520	71.470	71.642	63.149	1,457
2022-07-01	77.480	77.518	75.090	75.750	66.770	132
2022-06-30	76.300	77.861	76.090	77.861	68.631	1,086
2022-06-29	76.650	77.515	76.360	76.730	67.634	4,090
2022-06-28	76.610	78.210	76.015	76.026	67.014	1,111
2022-06-27	75.130	76.306	75.020	75.880	66.885	701
2022-06-24	72.610	74.290	71.880	73.720	64.981	1,443
2022-06-23	77.490	77.490	72.388	72.388	63.807	1,800
2022-06-22	78.130	78.450	77.480	78.220	68.947	244
2022-06-21	79.470	79.488	78.480	79.350	69.943	1,793
2022-06-17	79.790	79.790	76.840	76.840	67.731	1,009
2022-06-16	81.000	81.000	78.975	79.010	69.644	2,295
2022-06-15	83.200	83.240	82.280	82.280	72.526	467
2022-06-14	82.410	82.760	81.769	82.500	72.720	109
2022-06-13	82.870	83.590	82.100	83.148	73.291	1,020
2022-06-10	84.845	85.862	84.590	84.850	74.791	382
2022-06-09	88.470	88.550	86.500	87.330	76.977	517
2022-06-08	88.850	89.490	88.270	88.270	77.806	113

← NewerPage 18 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.