Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	54.640	54.750	53.550	54.240	49.834	8,080,000
2024-02-29	53.540	53.880	52.800	53.110	48.796	4,941,700
2024-02-28	52.800	53.480	52.650	53.010	48.704	3,027,900
2024-02-27	53.420	53.780	52.700	52.790	48.502	3,783,300
2024-02-26	53.440	53.600	53.030	53.170	48.851	3,044,200
2024-02-23	53.500	53.920	53.000	53.450	49.108	3,105,900
2024-02-22	53.580	53.910	52.950	53.700	49.338	6,515,500
2024-02-21	53.300	53.930	53.100	53.900	49.522	3,141,400
2024-02-20	53.520	53.850	52.740	53.400	49.062	4,459,600
2024-02-16	54.300	54.520	53.360	53.650	49.292	3,302,700
2024-02-15	53.260	54.730	53.250	54.310	49.898	3,826,400
2024-02-14	52.550	53.320	52.450	53.270	48.943	3,746,400
2024-02-13	53.500	54.170	52.470	52.470	48.208	5,274,400
2024-02-12	53.220	53.860	53.150	53.740	49.375	3,651,800
2024-02-09	52.700	53.260	52.330	53.050	48.741	5,518,800
2024-02-08	52.900	53.040	52.320	52.700	48.419	3,476,800
2024-02-07	52.630	53.170	52.280	52.880	48.585	4,051,600
2024-02-06	53.030	54.020	52.820	53.370	48.575	5,783,700
2024-02-05	54.800	55.000	52.870	52.960	48.202	10,606,300
2024-02-02	56.600	56.830	55.670	55.690	50.687	4,745,500
2024-02-01	55.680	56.790	55.560	56.760	51.661	5,654,100
2024-01-31	55.950	56.260	55.230	55.580	50.587	10,987,700
2024-01-30	55.100	56.150	54.720	56.000	50.969	7,267,000
2024-01-29	53.910	55.150	53.070	54.940	50.004	11,737,400
2024-01-26	52.010	52.490	51.160	52.050	47.374	10,795,800
2024-01-25	52.630	53.110	50.720	51.380	46.764	13,214,200
2024-01-24	52.310	54.270	51.940	52.630	47.902	13,638,900
2024-01-23	52.230	54.190	51.810	52.310	47.611	24,466,600
2024-01-22	56.880	57.760	51.490	51.690	47.046	47,394,200
2024-01-19	68.760	68.810	68.000	68.190	62.064	5,030,200
2024-01-18	68.680	68.850	68.160	68.740	62.565	2,609,800
2024-01-17	68.500	69.510	68.350	68.920	62.728	2,564,600
2024-01-16	69.780	69.850	68.850	69.100	62.892	2,941,300
2024-01-12	70.000	70.510	69.400	69.560	63.311	2,548,600
2024-01-11	69.270	69.760	69.010	69.470	63.229	2,739,500
2024-01-10	70.680	70.890	69.300	69.330	63.101	3,480,400
2024-01-09	70.940	70.990	70.090	70.670	64.321	2,875,100
2024-01-08	70.340	71.080	69.770	71.060	64.676	3,087,500
2024-01-05	71.370	72.000	70.290	70.810	64.449	2,926,100
2024-01-04	73.150	73.250	71.720	71.750	65.304	3,442,200
2024-01-03	72.480	74.020	72.190	73.130	66.560	3,760,900
2024-01-02	72.350	73.230	72.180	72.760	66.223	3,072,600
2023-12-29	72.150	72.410	71.770	72.220	65.732	2,195,900
2023-12-28	71.990	72.480	71.930	72.270	65.777	2,389,700
2023-12-27	72.080	72.360	71.760	72.170	65.686	2,372,900
2023-12-26	71.550	72.600	71.550	72.390	65.887	1,892,500
2023-12-22	71.110	72.140	71.110	71.460	65.040	3,018,600
2023-12-21	70.700	71.220	70.060	70.930	64.558	3,827,800
2023-12-20	73.340	73.450	70.600	70.680	64.330	5,051,200
2023-12-19	72.650	74.170	72.550	73.940	67.297	3,770,400
2023-12-18	75.400	75.600	72.170	72.340	65.841	6,458,500
2023-12-15	76.440	76.620	75.580	75.750	68.945	11,609,700
2023-12-14	75.480	77.350	75.480	76.420	69.555	3,863,700
2023-12-13	74.400	75.430	72.530	75.260	68.499	4,365,200
2023-12-12	75.000	75.100	74.010	74.580	67.880	2,588,100
2023-12-11	73.850	75.200	73.620	75.080	68.335	2,936,700
2023-12-08	74.130	74.690	73.700	73.750	67.124	2,903,800
2023-12-07	73.550	74.560	73.310	73.830	67.197	3,030,800
2023-12-06	73.960	74.190	73.080	73.190	66.615	3,188,500
2023-12-05	74.290	74.700	73.960	74.140	67.479	2,888,800

← NewerPage 12 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.