Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	60.490	61.160	60.300	60.890	56.401	2,875,800
2024-05-24	60.920	61.260	60.310	60.490	56.031	2,730,700
2024-05-23	61.690	62.480	60.620	60.720	56.244	3,563,100
2024-05-22	60.630	61.980	60.630	61.900	57.337	3,750,600
2024-05-21	60.830	61.550	60.810	61.270	56.753	2,957,100
2024-05-20	61.500	61.560	60.820	60.870	56.383	2,598,600
2024-05-17	61.770	61.910	61.110	61.620	57.077	2,842,900
2024-05-16	60.150	62.120	60.150	61.590	57.050	4,691,600
2024-05-15	61.150	61.320	59.790	60.080	55.651	4,165,300
2024-05-14	62.980	62.980	61.320	61.670	56.660	3,959,800
2024-05-13	63.110	63.690	62.500	62.630	57.543	3,690,500
2024-05-10	62.640	63.060	62.240	62.980	57.864	2,924,300
2024-05-09	62.210	62.670	61.970	62.440	57.368	4,173,100
2024-05-08	61.250	62.480	61.060	62.030	56.991	4,275,500
2024-05-07	60.800	61.630	60.720	61.590	56.587	4,171,800
2024-05-06	59.470	60.250	58.920	60.190	55.301	4,187,500
2024-05-03	59.310	59.680	58.860	59.170	54.364	3,273,800
2024-05-02	58.730	59.460	58.260	59.350	54.529	3,746,200
2024-05-01	58.550	59.770	58.240	58.370	53.629	5,208,400
2024-04-30	60.780	60.780	57.360	58.660	53.895	6,731,000
2024-04-29	60.210	60.790	60.210	60.690	55.760	2,977,300
2024-04-26	60.720	61.000	60.080	60.100	55.218	2,708,800
2024-04-25	61.800	61.950	60.610	61.000	56.045	2,726,500
2024-04-24	61.020	61.810	60.420	61.560	56.559	3,708,600
2024-04-23	61.990	62.290	61.510	61.790	56.771	3,195,200
2024-04-22	62.500	62.960	61.560	62.500	57.423	3,169,600
2024-04-19	61.850	62.910	61.610	62.600	57.515	7,990,000
2024-04-18	60.510	61.880	60.310	61.720	56.706	3,066,800
2024-04-17	60.360	61.110	60.220	60.420	55.512	2,400,400
2024-04-16	60.680	60.720	59.880	60.270	55.374	3,032,300
2024-04-15	61.350	61.580	60.170	60.520	55.604	3,154,700
2024-04-12	62.360	62.500	60.810	60.970	56.017	3,413,300
2024-04-11	63.970	64.080	62.390	62.570	57.487	3,408,200
2024-04-10	63.440	64.070	63.090	63.890	58.700	3,704,400
2024-04-09	63.200	64.090	63.200	63.900	58.709	4,067,500
2024-04-08	63.730	63.950	63.160	63.180	58.048	3,108,100
2024-04-05	63.010	63.630	62.970	63.460	58.305	3,348,000
2024-04-04	63.250	63.680	62.920	63.240	58.103	3,967,800
2024-04-03	62.500	62.900	61.970	62.650	57.561	4,097,900
2024-04-02	62.460	63.280	62.330	62.700	57.607	3,742,300
2024-04-01	63.100	63.340	62.260	62.350	57.285	3,307,600
2024-03-28	63.090	63.420	62.630	62.810	57.708	4,120,600
2024-03-27	62.110	63.170	62.080	62.990	57.873	4,083,100
2024-03-26	62.610	62.610	61.710	61.820	56.798	3,903,500
2024-03-25	62.100	63.080	62.010	62.510	57.432	4,296,500
2024-03-22	63.000	63.090	61.600	62.000	56.964	4,434,100
2024-03-21	61.510	62.990	61.470	62.470	57.396	6,053,400
2024-03-20	61.030	61.770	60.890	61.310	56.330	5,097,400
2024-03-19	60.160	61.230	60.160	61.030	56.072	6,668,900
2024-03-18	59.100	61.100	59.100	60.410	55.503	7,266,100
2024-03-15	57.770	59.780	57.710	59.310	54.492	14,039,600
2024-03-14	58.390	59.590	57.670	58.210	53.482	8,970,100
2024-03-13	57.500	59.320	57.450	58.270	53.537	14,417,800
2024-03-12	57.080	58.460	56.680	57.070	52.434	10,926,000
2024-03-11	54.690	55.560	54.670	54.910	50.450	5,209,600
2024-03-08	54.210	55.240	53.950	54.810	50.358	4,757,400
2024-03-07	54.380	55.830	53.400	54.250	49.843	11,253,200
2024-03-06	53.760	54.390	53.610	54.150	49.751	3,473,600
2024-03-05	52.960	53.730	52.890	53.460	49.117	4,131,400
2024-03-04	54.250	54.390	52.920	53.220	48.897	4,712,600

← NewerPage 11 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.