Archer Daniels Midland Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	85.980	87.918	83.328	83.518	73.279	7,653
2022-03-04	81.550	82.850	81.470	82.205	72.127	2,833
2022-03-03	81.640	81.910	80.900	81.910	71.868	5,279
2022-03-02	78.670	80.358	78.550	80.358	70.506	3,471
2022-03-01	78.640	79.222	77.555	77.808	68.269	1,930
2022-02-28	78.660	78.660	77.590	77.640	68.121	2,347
2022-02-25	76.240	78.955	76.240	78.955	69.275	603
2022-02-24	75.240	75.240	73.450	74.380	65.261	113,502
2022-02-23	77.368	77.368	75.696	75.696	66.416	941
2022-02-22	76.880	77.230	76.120	76.425	67.055	928
2022-02-18	77.100	77.124	76.190	76.190	66.849	522
2022-02-17	76.270	76.640	75.915	76.640	67.244	313
2022-02-16	76.730	77.470	76.650	76.650	67.253	1,719
2022-02-15	76.290	77.120	76.010	76.950	67.516	319
2022-02-14	76.365	76.670	74.900	75.508	66.251	2,400
2022-02-11	76.420	77.232	75.920	75.920	66.612	4,563
2022-02-10	77.280	77.775	76.780	76.780	67.367	656
2022-02-09	76.690	77.530	76.690	77.530	68.025	3,163
2022-02-08	76.365	77.075	76.140	77.075	67.626	773
2022-02-07	75.820	76.095	75.620	75.720	66.437	321
2022-02-04	75.960	76.284	74.662	75.710	66.077	14,368
2022-02-03	76.310	76.310	75.430	75.860	66.208	212
2022-02-02	75.510	76.430	75.200	76.410	66.688	33,364
2022-02-01	75.200	75.685	74.620	75.530	65.920	668
2022-01-31	75.340	75.670	73.649	74.562	65.075	841
2022-01-28	74.300	75.420	74.160	75.108	65.552	1,280
2022-01-27	72.840	75.030	72.800	73.890	64.489	13,531
2022-01-26	69.520	72.195	69.520	71.904	62.755	993
2022-01-25	67.433	68.125	66.250	68.078	59.416	647
2022-01-24	68.255	68.255	66.685	66.830	58.327	922
2022-01-21	68.462	69.380	68.380	69.150	60.352	1,831
2022-01-20	70.957	71.220	70.240	70.250	61.312	810
2022-01-19	71.580	72.080	71.316	71.392	62.308	1,692
2022-01-18	70.920	71.195	70.540	71.160	62.106	827
2022-01-14	70.800	71.340	70.100	71.185	62.128	362
2022-01-13	71.000	71.190	70.780	71.030	61.992	336
2022-01-12	70.520	70.860	69.823	70.230	61.294	1,124
2022-01-11	70.134	70.430	69.890	70.430	61.469	774
2022-01-10	69.890	70.600	69.277	69.780	60.901	3,725
2022-01-07	69.590	69.820	69.225	69.820	60.936	3,103
2022-01-06	68.610	69.450	68.610	69.340	60.517	39,190
2022-01-05	69.000	69.650	68.972	69.212	60.406	812
2022-01-04	68.560	69.440	68.560	69.130	60.334	914
2021-12-31	66.715	67.380	66.700	67.380	58.807	52
2021-12-30	67.310	67.360	66.930	66.930	58.414	153
2021-12-29	67.260	67.415	66.930	67.090	58.554	854
2021-12-23	64.500	65.450	64.500	65.450	57.122	390
2021-12-22	64.940	64.940	64.680	64.680	56.450	197
2021-12-21	64.340	65.340	64.340	65.240	56.939	15
2021-12-20	64.610	64.710	63.198	63.760	55.647	1,381
2021-12-17	66.230	66.230	65.822	65.930	57.541	593
2021-12-16	65.350	66.210	65.350	66.210	57.786	221
2021-12-15	65.020	65.020	64.640	64.640	56.415	81
2021-12-14	64.930	65.665	64.930	65.070	56.791	804
2021-12-13	63.550	64.670	63.550	64.560	56.346	1,391
2021-12-10	63.880	64.050	63.508	63.508	55.428	82
2021-12-09	64.250	64.250	63.130	63.220	55.176	96
2021-12-08	64.560	64.560	64.010	64.080	55.927	401
2021-12-07	63.830	64.190	63.830	64.090	55.935	71
2021-12-06	63.170	63.540	63.021	63.470	55.394	30,002

← NewerPage 20 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.