Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	74.580	75.570	74.420	74.630	67.925	4,183,800
2023-12-01	73.760	75.290	73.720	75.080	68.335	2,722,400
2023-11-30	73.470	74.110	73.270	73.730	67.106	5,546,400
2023-11-29	74.010	74.120	73.060	73.190	66.615	2,702,600
2023-11-28	73.190	74.240	72.860	74.050	67.397	2,834,100
2023-11-27	74.000	74.070	73.190	73.190	66.615	2,854,200
2023-11-24	74.480	75.330	74.110	74.300	67.625	1,171,500
2023-11-22	73.430	74.410	73.110	74.330	67.652	2,440,600
2023-11-21	73.780	74.030	73.400	73.730	67.106	3,146,300
2023-11-20	73.670	74.200	73.510	73.610	66.997	3,316,400
2023-11-17	74.360	74.540	73.570	73.960	67.316	2,859,300
2023-11-16	73.800	74.130	73.460	73.920	67.279	2,902,300
2023-11-15	74.270	75.170	74.180	74.240	67.570	3,112,900
2023-11-14	73.040	74.460	73.040	73.860	67.225	3,218,500
2023-11-13	72.480	73.080	72.360	73.040	66.069	2,854,400
2023-11-10	72.300	73.230	71.990	72.500	65.580	8,577,600
2023-11-09	72.410	72.580	71.800	72.160	65.273	2,956,000
2023-11-08	72.060	72.490	71.580	72.030	65.155	3,073,500
2023-11-07	72.380	72.640	71.970	72.110	65.227	2,575,400
2023-11-06	72.910	73.370	72.440	72.560	65.634	2,911,100
2023-11-03	73.050	73.700	72.720	72.910	65.951	2,330,800
2023-11-02	71.430	72.590	71.120	72.420	65.508	2,547,300
2023-11-01	71.850	72.240	71.220	71.370	64.558	2,516,300
2023-10-31	71.530	72.020	71.300	71.570	64.739	2,627,000
2023-10-30	70.400	71.750	70.350	71.420	64.603	2,333,300
2023-10-27	71.610	71.840	69.690	70.040	63.355	2,915,300
2023-10-26	71.130	72.470	71.090	71.850	64.992	3,319,300
2023-10-25	69.730	71.170	69.310	71.050	64.269	3,672,100
2023-10-24	71.680	72.630	69.460	69.470	62.839	5,912,100
2023-10-23	72.740	73.340	72.370	72.400	65.490	2,718,400
2023-10-20	74.040	74.240	72.830	72.850	65.897	2,457,300
2023-10-19	74.490	74.710	73.610	73.840	66.792	2,164,000
2023-10-18	75.000	76.060	74.460	74.520	67.407	1,919,200
2023-10-17	73.670	75.510	73.590	75.200	68.022	1,916,100
2023-10-16	74.000	74.560	73.380	74.520	67.407	2,042,100
2023-10-13	72.700	73.480	72.690	73.320	66.322	1,699,400
2023-10-12	73.800	73.880	72.010	72.770	65.824	1,898,100
2023-10-11	74.280	74.760	73.290	73.700	66.666	1,981,900
2023-10-10	74.440	74.880	73.940	74.150	67.073	2,159,100
2023-10-09	72.860	74.350	72.860	73.900	66.847	1,845,300
2023-10-06	72.620	73.060	71.410	72.860	65.906	2,094,400
2023-10-05	73.430	73.880	72.990	73.130	66.150	1,555,800
2023-10-04	73.800	73.820	72.960	73.470	66.458	1,704,600
2023-10-03	73.980	74.430	73.560	73.810	66.765	1,870,800
2023-10-02	74.800	75.170	73.510	74.200	67.118	2,518,600
2023-09-29	76.280	76.330	74.920	75.420	68.221	2,366,500
2023-09-28	76.440	77.140	75.820	76.040	68.782	2,149,400
2023-09-27	76.150	76.740	75.420	76.360	69.072	2,272,300
2023-09-26	76.790	77.130	75.830	76.070	68.809	2,200,200
2023-09-25	76.660	77.330	76.660	77.300	69.922	1,634,100
2023-09-22	78.670	78.920	76.870	76.980	69.633	2,102,700
2023-09-21	79.390	79.520	78.740	78.880	71.351	2,637,700
2023-09-20	79.450	80.150	79.280	79.380	71.803	1,961,600
2023-09-19	79.320	79.490	78.880	79.100	71.550	3,324,400
2023-09-18	79.690	79.920	79.050	79.190	71.632	3,062,000
2023-09-15	80.530	80.710	78.680	79.350	71.776	10,347,000
2023-09-14	80.090	80.970	80.000	80.650	72.952	3,454,200
2023-09-13	80.160	80.330	79.240	79.640	72.039	2,934,500
2023-09-12	79.130	80.130	79.130	79.700	72.093	2,910,800
2023-09-11	79.110	79.570	78.320	78.740	71.225	2,832,200

← NewerPage 13 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.