Archer Daniels Midland Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	69.090	69.750	67.548	67.549	66.191	2,025
2026-01-27	67.360	68.429	66.870	67.947	66.580	810
2026-01-26	67.470	68.020	67.000	67.200	65.849	2,328
2026-01-23	67.140	67.690	66.640	67.050	65.702	2,214
2026-01-22	67.700	67.914	66.910	67.670	66.309	1,508
2026-01-21	65.020	67.000	65.020	67.000	65.653	1,036
2026-01-20	64.910	66.144	63.977	65.920	64.594	3,698
2026-01-16	66.610	67.000	65.187	65.209	63.897	2,438
2026-01-15	64.680	66.030	64.100	66.030	64.702	2,889
2026-01-14	63.340	65.660	63.020	65.590	64.271	9,330
2026-01-13	62.200	63.149	62.100	63.004	61.737	843
2026-01-12	61.990	62.652	61.320	62.399	61.145	1,901
2026-01-09	61.290	62.180	61.000	61.873	60.629	4,229
2026-01-08	58.680	62.199	58.000	62.199	60.948	1,681
2026-01-07	60.590	60.910	58.239	58.270	57.098	1,360
2026-01-06	59.530	60.899	59.170	60.877	59.653	2,545
2026-01-05	59.480	59.970	57.870	59.335	58.142	10,481
2026-01-02	57.740	59.080	56.990	59.080	57.892	2,093
2025-12-31	58.110	58.200	57.610	57.700	56.540	90
2025-12-30	58.420	58.690	57.810	58.290	57.118	1,529
2025-12-29	57.930	58.560	57.710	58.137	56.968	1,483
2025-12-24	57.630	58.030	57.130	57.700	56.540	333
2025-12-23	57.980	57.990	57.310	57.480	56.324	557
2025-12-22	58.020	59.170	57.626	57.627	56.469	1,903
2025-12-19	58.300	59.140	57.980	58.437	57.262	749
2025-12-18	58.590	59.090	58.020	58.640	57.461	491
2025-12-17	58.080	59.120	57.720	58.280	57.108	210
2025-12-16	59.940	59.940	58.250	58.250	57.079	6,022
2025-12-15	60.320	60.390	59.270	59.990	58.784	1,720
2025-12-12	59.730	60.500	59.587	60.235	59.024	379
2025-12-11	58.320	59.950	57.620	59.820	58.617	638
2025-12-10	58.220	59.000	57.462	57.462	56.307	532
2025-12-09	58.130	58.900	57.540	58.170	57.000	4,041
2025-12-08	59.080	59.580	58.070	58.070	56.902	2,246
2025-12-05	59.470	59.870	58.780	59.141	57.952	790
2025-12-04	59.830	60.270	58.150	59.700	58.500	2,184
2025-12-03	59.940	61.180	59.770	60.820	59.597	75
2025-12-02	60.500	60.980	60.120	60.250	59.038	4,925
2025-12-01	61.020	61.200	60.360	60.770	59.548	1,327
2025-11-28	60.470	61.000	60.210	60.861	59.637	993
2025-11-26	59.790	60.930	59.170	60.930	59.705	576
2025-11-25	58.820	59.740	58.530	59.510	58.313	2,862
2025-11-24	57.800	59.040	57.800	58.504	57.327	1,427
2025-11-21	57.820	59.290	57.810	59.240	58.049	235
2025-11-20	58.410	58.990	58.050	58.235	57.064	714
2025-11-19	60.900	61.110	57.162	57.450	56.295	1,603
2025-11-18	58.900	60.755	58.330	60.755	59.533	1,015
2025-11-17	58.716	59.620	58.380	59.220	57.529	3,252
2025-11-14	58.830	59.575	58.105	58.680	57.005	969
2025-11-13	57.710	59.675	57.670	59.500	57.801	2,836
2025-11-12	57.000	58.120	57.000	57.700	56.053	524
2025-11-11	56.400	57.371	56.190	57.371	55.734	1,034
2025-11-10	57.390	58.500	55.582	55.582	53.995	1,300
2025-11-07	56.910	56.990	56.454	56.680	55.062	1,396
2025-11-06	56.770	57.270	56.220	56.756	55.136	7,229
2025-11-05	58.990	58.990	56.775	57.191	55.558	2,235
2025-11-04	60.100	61.750	53.500	59.980	58.268	5,409
2025-11-03	60.650	60.930	59.550	60.859	59.122	1,321
2025-10-31	60.401	60.672	59.670	60.671	58.939	1,599
2025-10-30	62.100	64.000	60.590	61.071	59.327	2,490

← NewerPage 4 of 21 · 1,234 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.