Archer Daniels Midland Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	69.500	70.440	68.090	70.320	69.423	2,798
2026-04-24	70.030	71.200	68.840	68.990	68.110	3,299
2026-04-23	70.000	70.680	68.510	69.880	68.988	1,216
2026-04-22	70.000	70.520	69.000	69.400	68.515	2,185
2026-04-21	68.500	69.770	66.720	69.650	68.761	2,015
2026-04-20	67.230	69.500	67.040	68.240	67.369	2,556
2026-04-17	68.850	69.310	66.130	66.805	65.953	2,455
2026-04-16	68.900	68.950	66.790	67.880	67.014	1,487
2026-04-15	69.270	71.420	66.920	67.190	66.333	2,119
2026-04-14	70.000	70.850	68.450	69.040	68.159	2,553
2026-04-13	70.100	71.420	69.010	69.790	68.900	6,020
2026-04-10	70.400	71.970	69.600	69.940	69.048	1,753
2026-04-09	71.880	72.660	69.960	70.100	69.206	1,722
2026-04-08	70.620	72.300	67.790	70.800	69.897	6,295
2026-04-07	72.770	74.360	71.880	71.950	71.032	1,670
2026-04-02	73.550	74.000	71.170	73.550	72.612	2,882
2026-04-01	72.290	73.840	71.000	72.590	71.664	3,390
2026-03-31	73.000	74.190	70.240	72.010	71.091	1,626
2026-03-30	74.080	74.856	71.880	72.220	71.299	3,080
2026-03-27	72.510	74.173	71.700	72.150	71.229	10,561
2026-03-26	71.720	73.670	68.500	72.660	71.733	3,445
2026-03-25	71.930	72.390	70.400	71.590	70.677	2,329
2026-03-24	68.000	71.580	67.200	71.260	70.351	2,029
2026-03-23	66.860	68.439	64.490	68.280	67.409	5,482
2026-03-20	67.760	69.000	65.280	65.800	64.960	6,189
2026-03-19	71.200	71.550	68.330	68.988	68.108	11,598
2026-03-18	72.300	73.730	71.160	71.370	70.459	3,310
2026-03-17	71.790	73.110	69.720	72.320	71.397	12,735
2026-03-16	72.180	73.670	70.421	71.200	70.292	9,401
2026-03-13	73.921	73.940	71.710	71.710	70.795	11,102
2026-03-12	70.980	73.740	70.510	72.461	71.537	8,717
2026-03-11	68.600	71.440	68.600	70.412	69.513	1,439
2026-03-10	67.610	69.220	67.280	68.590	67.715	793
2026-03-09	67.980	68.810	66.310	67.600	66.738	1,822
2026-03-06	66.490	67.900	65.540	67.680	66.816	1,327
2026-03-05	67.610	67.810	65.999	66.260	65.415	645
2026-03-04	67.840	69.230	66.720	67.470	66.609	1,042
2026-03-03	68.850	70.200	67.240	68.180	67.310	6,002
2026-03-02	68.790	70.500	67.320	69.360	68.475	7,297
2026-02-27	67.420	68.750	66.430	68.700	67.823	1,831
2026-02-26	67.980	68.430	66.780	67.100	66.244	1,256
2026-02-25	67.800	68.700	65.950	66.680	65.829	2,645
2026-02-24	67.470	68.730	66.640	67.840	66.974	846
2026-02-23	67.880	69.390	67.260	67.820	66.955	2,050
2026-02-20	68.860	69.580	67.694	68.410	67.537	3,176
2026-02-19	69.010	69.010	66.650	68.120	67.251	3,483
2026-02-18	68.250	68.980	67.580	67.930	67.063	1,233
2026-02-17	70.050	70.050	66.552	67.550	66.688	3,604
2026-02-13	69.470	70.100	68.000	69.850	68.445	6,510
2026-02-12	68.520	70.170	68.520	69.440	68.044	5,378
2026-02-11	68.440	69.900	68.010	68.770	67.387	1,798
2026-02-10	67.710	68.660	67.000	68.430	67.054	3,344
2026-02-09	66.400	66.900	65.470	66.690	65.349	1,961
2026-02-06	65.500	67.770	64.640	66.170	64.839	2,142
2026-02-05	67.460	67.840	64.920	64.970	63.664	2,453
2026-02-04	67.180	68.490	66.470	66.910	65.565	2,399
2026-02-03	68.100	68.480	61.000	67.185	65.834	5,905
2026-02-02	66.880	68.450	66.320	67.710	66.348	1,493
2026-01-30	67.220	67.490	66.200	66.860	65.516	2,183
2026-01-29	67.410	68.750	66.650	67.540	66.182	5,836

← NewerPage 3 of 5 · 248 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.