Archer Daniels Midland Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	47.890	47.930	47.100	47.730	45.502	4,153
2025-05-07	48.290	48.440	47.476	47.476	45.260	1,514
2025-05-06	47.500	49.740	47.500	48.450	46.188	11,463
2025-05-02	48.150	48.150	47.370	47.820	45.588	927
2025-05-01	47.500	48.170	47.410	47.728	45.499	1,482
2025-04-30	48.490	48.490	47.150	47.850	45.616	1,533
2025-04-29	47.500	48.050	47.500	47.850	45.616	843
2025-04-28	48.340	48.600	47.708	47.949	45.711	1,850
2025-04-25	48.820	48.820	47.949	47.949	45.711	843
2025-04-24	48.000	48.700	47.720	48.540	46.274	6,028
2025-04-23	48.970	48.970	47.940	48.100	45.854	1,357
2025-04-22	48.530	49.020	48.269	48.365	46.107	1,532
2025-04-17	45.800	47.770	45.800	47.740	45.511	1,341
2025-04-16	46.290	46.889	46.100	46.459	44.290	1,725
2025-04-15	46.500	46.500	45.485	45.770	43.633	4,076
2025-04-14	45.910	46.540	45.780	46.400	44.234	3,168
2025-04-11	44.800	45.680	44.500	45.680	43.547	3,877
2025-04-10	44.970	44.970	43.230	44.090	42.032	5,158
2025-04-09	41.800	44.450	41.000	44.200	42.137	3,464
2025-04-08	44.140	44.140	41.875	42.036	40.074	7,774
2025-04-07	43.030	44.755	41.770	43.600	41.565	9,542
2025-04-04	47.020	47.020	43.625	44.017	41.962	9,648
2025-04-03	48.020	48.140	47.200	47.701	45.474	1,623
2025-04-02	47.790	48.250	47.350	47.774	45.544	2,609
2025-04-01	47.970	48.500	47.420	47.840	45.607	2,583
2025-03-31	47.750	48.540	47.720	47.848	45.614	1,497
2025-03-28	48.480	48.480	47.679	47.800	45.568	3,576
2025-03-27	47.220	48.209	47.220	48.180	45.931	3,544
2025-03-26	46.050	46.959	46.050	46.959	44.767	34,386
2025-03-25	46.200	46.566	45.923	46.327	44.164	5,442
2025-03-24	45.920	46.420	45.509	45.710	43.576	4,189
2025-03-21	46.500	46.810	46.000	46.735	44.553	834
2025-03-20	47.150	47.150	46.311	46.625	44.448	1,346
2025-03-19	47.540	47.920	46.495	46.715	44.534	4,843
2025-03-18	48.580	48.585	47.730	47.890	45.654	2,127
2025-03-17	47.300	48.648	47.080	47.979	45.739	7,166
2025-03-14	47.400	47.430	46.330	47.430	45.216	3,154
2025-03-13	46.935	48.118	46.774	47.000	44.806	2,536
2025-03-12	47.945	48.450	46.976	46.976	44.783	2,776
2025-03-11	50.640	50.925	48.868	48.990	46.703	3,680
2025-03-10	50.150	52.230	50.075	50.530	48.171	16,112
2025-03-07	48.150	50.257	47.740	49.691	47.371	6,934
2025-03-06	46.000	47.199	45.880	47.187	44.984	3,933
2025-03-05	46.200	46.310	45.349	45.979	43.832	2,060
2025-03-04	46.500	46.739	46.182	46.350	44.186	5,046
2025-03-03	47.590	47.590	46.650	46.695	44.515	2,006
2025-02-28	46.885	47.439	46.850	46.850	44.663	1,687
2025-02-27	47.380	47.380	46.580	46.880	44.691	1,254
2025-02-26	48.770	48.770	46.979	47.050	44.853	3,903
2025-02-25	47.750	49.080	47.750	48.701	46.428	3,259
2025-02-24	48.400	49.063	47.660	48.094	45.849	3,892
2025-02-21	46.600	48.379	46.500	48.229	45.977	12,696
2025-02-20	46.100	46.339	45.800	46.239	44.080	3,720
2025-02-19	45.850	46.464	45.810	46.189	44.032	1,867
2025-02-18	46.000	46.000	45.230	45.615	43.485	3,550
2025-02-14	45.820	46.220	45.820	46.180	43.538	3,028
2025-02-13	45.170	47.100	44.950	46.050	43.415	5,173
2025-02-12	46.600	46.950	45.360	45.600	42.991	2,359
2025-02-11	46.200	46.499	45.630	46.429	43.773	2,581
2025-02-10	46.500	46.500	45.430	45.900	43.274	6,099

← NewerPage 7 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.