Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	78.800	79.510	78.580	78.810	71.288	2,984,100
2023-09-07	77.500	78.600	77.230	78.530	71.035	3,058,800
2023-09-06	78.800	78.860	77.040	77.460	70.067	3,563,900
2023-09-05	79.540	80.000	78.530	78.880	71.351	3,243,800
2023-09-01	79.840	80.470	79.220	79.790	72.174	3,572,100
2023-08-31	80.870	80.870	79.270	79.300	71.731	4,174,800
2023-08-30	81.570	81.700	80.740	80.750	73.043	2,969,100
2023-08-29	81.210	81.660	80.040	81.610	73.821	2,178,000
2023-08-28	81.130	81.870	80.600	80.870	73.151	2,269,300
2023-08-25	80.750	81.100	80.180	80.830	73.115	3,717,600
2023-08-24	81.070	81.450	80.230	80.330	72.663	2,282,300
2023-08-23	80.550	81.160	79.690	81.130	73.386	2,060,200
2023-08-22	82.520	82.710	80.700	80.770	73.061	2,012,000
2023-08-21	82.980	83.000	81.990	82.510	74.635	2,490,100
2023-08-18	82.090	83.030	82.000	82.830	74.924	1,738,600
2023-08-17	82.620	83.150	82.220	82.540	74.662	1,547,300
2023-08-16	82.260	82.690	82.020	82.170	74.327	1,908,800
2023-08-15	84.110	84.390	82.340	82.430	74.562	2,020,600
2023-08-14	84.730	85.010	84.320	84.940	76.426	1,859,700
2023-08-11	85.870	85.890	84.400	84.820	76.318	2,270,700
2023-08-10	85.970	86.890	85.470	85.900	77.290	2,023,100
2023-08-09	86.850	86.850	85.690	85.850	77.245	1,836,900
2023-08-08	86.340	86.790	85.160	86.440	77.775	2,371,500
2023-08-07	85.550	87.290	85.400	87.210	78.468	2,750,600
2023-08-04	85.540	87.000	85.510	85.550	76.975	3,437,500
2023-08-03	84.490	85.510	84.290	84.970	76.453	2,134,200
2023-08-02	84.490	85.880	84.300	84.790	76.291	2,793,500
2023-08-01	84.430	85.230	83.890	84.980	76.462	2,293,200
2023-07-31	86.990	87.000	84.360	84.960	76.444	5,483,600
2023-07-28	86.280	86.490	85.910	86.390	77.730	1,620,900
2023-07-27	86.900	87.290	85.470	85.790	77.191	2,676,400
2023-07-26	86.800	87.300	86.330	86.900	78.189	3,134,400
2023-07-25	83.240	86.300	82.710	86.050	77.424	4,330,300
2023-07-24	82.550	83.740	82.310	83.110	74.779	3,059,600
2023-07-21	82.960	82.990	82.100	82.140	73.906	2,537,900
2023-07-20	81.880	82.880	81.630	82.630	74.347	2,934,300
2023-07-19	81.030	81.570	80.310	81.000	72.881	2,329,500
2023-07-18	79.580	81.620	79.420	80.750	72.656	2,793,900
2023-07-17	78.630	79.760	78.270	79.560	71.585	2,441,100
2023-07-14	79.660	79.660	78.080	78.200	70.361	1,869,800
2023-07-13	79.030	79.430	78.390	79.170	71.234	2,194,800
2023-07-12	80.800	80.880	78.630	78.730	70.838	2,982,500
2023-07-11	78.930	80.600	78.860	80.470	72.404	2,769,200
2023-07-10	78.070	79.290	78.070	78.540	70.667	3,159,200
2023-07-07	76.620	78.500	76.560	78.010	70.190	3,257,100
2023-07-06	76.690	77.280	76.520	77.040	69.318	3,300,600
2023-07-05	76.460	77.580	76.280	77.420	69.660	2,412,500
2023-07-03	75.690	77.170	75.590	76.730	69.039	1,485,100
2023-06-30	74.900	75.860	74.060	75.560	67.986	2,942,900
2023-06-29	73.960	75.730	73.960	74.620	67.140	2,190,000
2023-06-28	73.760	74.210	73.210	73.940	66.528	2,473,400
2023-06-27	73.290	74.050	72.700	73.890	66.483	2,187,900
2023-06-26	72.990	73.820	72.950	73.640	66.258	2,512,700
2023-06-23	72.780	73.160	72.530	72.900	65.593	3,636,700
2023-06-22	74.200	74.200	72.510	73.060	65.737	2,472,800
2023-06-21	73.620	74.770	72.450	73.460	66.096	3,441,000
2023-06-20	75.000	75.170	73.470	74.080	66.654	3,379,200
2023-06-16	74.900	76.000	74.470	75.480	67.914	5,529,600
2023-06-15	73.190	74.900	73.070	74.560	67.086	3,366,900
2023-06-14	74.950	75.170	72.810	73.150	65.818	3,166,100

← NewerPage 14 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.