Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	59.270	59.320	58.640	59.250	55.351	1,875,100
2024-08-21	58.740	59.270	58.620	59.220	55.323	1,875,900
2024-08-20	59.600	59.740	58.990	59.010	54.660	1,833,800
2024-08-19	59.100	59.840	59.100	59.680	55.280	2,301,100
2024-08-16	58.820	59.130	58.550	59.090	54.734	2,036,500
2024-08-15	58.630	59.150	58.300	58.860	54.521	2,589,200
2024-08-14	58.380	58.420	57.940	58.380	54.076	2,353,300
2024-08-13	57.880	58.430	56.880	58.380	54.076	3,625,500
2024-08-12	58.500	58.600	57.720	58.070	53.789	2,045,800
2024-08-09	58.270	58.500	57.920	58.440	54.132	1,640,200
2024-08-08	58.270	59.240	58.270	58.480	54.169	1,849,200
2024-08-07	58.610	59.210	58.150	58.180	53.891	2,778,100
2024-08-06	58.300	58.660	57.740	57.960	53.687	3,019,500
2024-08-05	58.000	58.960	57.580	58.180	53.891	4,091,700
2024-08-02	60.260	60.570	58.650	58.910	54.567	4,081,500
2024-08-01	62.310	62.670	60.140	60.480	56.021	3,561,900
2024-07-31	62.120	62.630	61.000	62.010	57.439	4,783,600
2024-07-30	61.000	63.140	59.040	62.500	57.892	6,377,400
2024-07-29	63.780	64.240	63.280	63.300	58.633	3,293,500
2024-07-26	63.320	64.030	63.140	63.980	59.263	2,048,300
2024-07-25	62.800	64.310	62.800	63.320	58.652	1,998,700
2024-07-24	62.170	63.040	61.890	62.650	58.031	1,847,300
2024-07-23	63.810	63.990	62.190	62.220	57.633	2,255,400
2024-07-22	64.390	64.390	63.410	64.150	59.421	1,404,300
2024-07-19	64.910	64.920	63.530	64.190	59.458	2,730,400
2024-07-18	65.280	66.080	64.660	64.790	60.014	1,947,500
2024-07-17	64.730	65.790	64.720	65.720	60.875	2,490,500
2024-07-16	63.000	64.680	62.630	64.560	59.801	2,130,000
2024-07-15	64.180	64.500	63.310	63.400	58.726	2,869,200
2024-07-12	64.680	64.740	63.990	64.280	59.541	2,378,600
2024-07-11	64.460	65.170	63.910	64.250	59.513	3,295,800
2024-07-10	63.500	64.290	62.820	64.230	59.495	3,882,700
2024-07-09	63.360	64.240	62.970	63.130	58.476	3,974,100
2024-07-08	61.360	63.470	61.320	63.380	58.708	4,534,800
2024-07-05	62.040	62.590	60.640	61.360	56.836	4,111,700
2024-07-03	62.370	62.690	62.070	62.690	58.068	2,680,500
2024-07-02	60.740	62.160	60.610	62.130	57.550	3,581,100
2024-07-01	60.820	61.410	60.460	60.640	56.170	2,185,500
2024-06-28	60.770	60.930	60.210	60.450	55.994	11,726,000
2024-06-27	60.710	61.210	60.390	60.610	56.142	2,300,300
2024-06-26	60.310	61.170	60.180	60.670	56.197	3,041,900
2024-06-25	61.910	62.030	60.610	60.650	56.179	3,890,300
2024-06-24	61.110	62.270	60.590	62.130	57.550	4,346,300
2024-06-21	61.160	61.500	60.570	61.350	56.827	22,497,800
2024-06-20	59.810	61.100	59.680	61.010	56.512	3,599,400
2024-06-18	60.020	60.420	59.250	59.910	55.493	3,401,000
2024-06-17	59.000	60.280	58.460	60.160	55.725	2,855,100
2024-06-14	60.440	60.930	59.270	59.500	55.114	2,623,900
2024-06-13	60.420	61.070	60.110	60.730	56.253	2,499,600
2024-06-12	61.800	61.910	60.400	60.470	56.012	2,703,100
2024-06-11	61.500	61.600	60.810	61.490	56.957	2,563,000
2024-06-10	61.270	62.210	61.130	61.950	57.383	4,084,000
2024-06-07	60.990	61.490	60.290	61.270	56.753	3,185,800
2024-06-06	61.010	62.140	60.770	61.170	56.660	3,082,200
2024-06-05	61.820	62.130	60.470	61.070	56.568	3,419,300
2024-06-04	61.530	62.510	61.460	61.820	57.263	5,003,700
2024-06-03	62.050	62.800	61.240	61.990	57.420	3,677,300
2024-05-31	60.270	62.450	60.180	62.440	57.837	8,436,900
2024-05-30	59.840	60.520	59.350	60.140	55.706	4,713,100
2024-05-29	60.490	60.590	59.890	60.030	55.605	3,000,500

← NewerPage 10 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
2001-08-30	21:20
2000-08-24	21:20
1999-08-19	21:20
1998-08-20	21:20
1997-08-14	21:20
1996-08-15	21:20
1995-08-17	21:20
1994-12-06	3:2
1994-08-16	21:20
1993-08-17	21:20
1992-08-11	21:20
1991-08-13	21:20
1990-08-14	21:20

Dividends

Ex-date	Amount
2026-08-19	0.5200 USD
2026-05-20	0.5200 USD
2026-02-17	0.5200 USD
2025-11-19	0.5100 USD
2025-08-20	0.5100 USD
2025-05-21	0.5100 USD
2025-02-18	0.5100 USD
2024-11-21	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.