Archer Daniels Midland Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	87.130	89.054	87.130	89.010	78.458	1,019
2022-06-06	88.410	88.805	87.850	88.562	78.063	1,598
2022-06-01	90.800	90.885	85.780	86.583	76.319	3,887
2022-05-31	89.690	91.759	89.090	91.710	80.838	3,764
2022-05-27	88.500	88.500	87.140	88.280	77.815	508
2022-05-26	89.090	89.220	87.630	88.487	77.997	540
2022-05-25	87.600	88.844	87.600	88.360	77.885	1,443
2022-05-24	86.400	87.000	85.760	86.550	76.290	965
2022-05-23	85.130	86.820	84.990	86.720	76.440	2,688
2022-05-20	84.560	85.020	82.470	82.690	72.888	250
2022-05-19	83.365	83.680	81.910	83.300	73.425	3,978
2022-05-18	88.330	88.450	84.410	84.720	74.677	1,186
2022-05-17	87.600	88.980	86.840	88.552	78.055	685
2022-05-16	86.615	87.470	85.840	86.940	76.281	1,050
2022-05-13	85.920	85.920	84.960	84.960	74.544	528
2022-05-12	83.720	84.360	82.585	83.430	73.201	134
2022-05-11	86.000	86.390	84.237	84.284	73.951	2,890
2022-05-10	84.500	86.860	84.360	84.720	74.333	1,071
2022-05-09	89.730	89.730	85.360	85.680	75.176	71,931
2022-05-06	89.280	89.840	88.850	89.000	78.089	266
2022-05-05	91.100	91.590	88.520	89.573	78.591	1,196
2022-05-04	89.760	90.730	89.092	89.830	78.817	31,864
2022-05-03	89.190	90.720	89.090	90.000	78.966	687
2022-04-29	91.570	91.570	90.310	90.310	79.238	431
2022-04-28	94.580	94.580	91.452	91.898	80.631	2,231
2022-04-27	92.370	95.405	90.050	94.949	83.308	2,741
2022-04-26	94.783	94.900	92.000	92.155	80.857	1,618
2022-04-25	91.112	91.500	88.882	90.460	79.370	10,048
2022-04-22	95.745	95.960	92.880	92.880	81.493	3,954
2022-04-21	98.660	98.880	96.627	96.627	84.780	3,403
2022-04-20	95.790	98.280	95.790	98.280	86.231	665
2022-04-19	95.090	95.744	94.040	95.320	83.634	949
2022-04-14	96.471	97.388	95.950	97.388	85.448	874
2022-04-13	95.690	96.100	93.965	95.270	83.590	404
2022-04-12	95.020	96.210	95.020	95.690	83.958	732
2022-04-11	97.070	97.070	94.880	94.970	83.327	1,437
2022-04-08	95.240	95.800	94.369	95.580	83.862	880
2022-04-07	93.180	93.735	92.255	93.735	82.243	922
2022-04-06	91.500	93.380	90.530	92.740	81.370	1,585
2022-04-05	90.740	91.380	89.740	91.200	80.019	1,862
2022-04-04	91.180	91.740	89.569	90.270	79.203	1,275
2022-04-01	90.829	91.420	90.350	90.600	79.492	930
2022-03-31	89.110	90.630	88.670	90.510	79.413	2,955
2022-03-30	88.330	89.650	88.000	88.755	77.874	2,062
2022-03-29	90.270	90.680	86.010	87.080	76.404	30,871
2022-03-28	93.490	93.490	91.780	92.128	80.833	6,523
2022-03-25	90.390	93.310	90.390	93.220	81.791	3,394
2022-03-24	89.670	91.024	89.500	90.190	79.133	1,966
2022-03-23	87.560	88.860	87.430	88.085	77.286	6,617
2022-03-22	87.685	87.746	86.802	87.448	76.727	4,673
2022-03-21	83.980	87.145	83.980	86.683	76.056	9,027
2022-03-18	84.140	84.140	82.237	83.350	73.131	5,989
2022-03-17	82.300	83.560	81.500	83.483	73.248	1,902
2022-03-16	82.680	82.900	80.170	80.874	70.959	4,122
2022-03-15	82.520	83.010	81.390	83.010	72.833	1,768
2022-03-14	84.560	84.560	81.310	81.900	71.859	5,204
2022-03-11	84.980	85.000	83.660	84.760	74.368	1,998
2022-03-10	81.750	83.925	81.430	83.800	73.526	1,907
2022-03-09	83.300	83.440	80.445	81.350	71.376	4,171
2022-03-08	84.100	86.330	84.000	84.135	73.820	2,299

← NewerPage 19 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.