Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	73.250	74.480	73.250	74.280	66.834	2,601,300
2023-06-12	72.620	73.570	72.080	73.170	65.836	2,772,500
2023-06-09	72.150	73.160	71.790	72.540	65.269	2,281,200
2023-06-08	73.360	73.360	71.170	72.200	64.963	2,701,500
2023-06-07	72.220	74.150	71.640	73.360	66.007	3,023,900
2023-06-06	71.010	72.500	71.010	72.390	65.134	1,905,500
2023-06-05	72.190	72.190	71.240	71.270	64.126	1,907,100
2023-06-02	71.260	72.040	70.930	71.970	64.756	2,311,300
2023-06-01	70.970	71.040	69.920	70.550	63.478	2,613,100
2023-05-31	70.950	71.380	70.340	70.650	63.568	5,709,500
2023-05-30	72.220	72.480	70.960	71.430	64.270	3,055,500
2023-05-26	73.880	74.220	72.450	72.730	65.440	2,858,600
2023-05-25	72.200	74.290	71.930	73.720	66.330	3,812,400
2023-05-24	75.100	75.210	72.810	72.850	65.548	2,381,900
2023-05-23	73.500	75.520	73.330	75.050	67.527	3,076,000
2023-05-22	73.690	73.890	72.840	73.440	66.079	2,975,400
2023-05-19	73.190	73.510	72.550	73.230	65.890	2,732,200
2023-05-18	72.720	72.850	71.750	72.790	65.494	3,053,400
2023-05-17	73.400	73.540	72.390	73.050	65.728	2,719,000
2023-05-16	75.250	75.460	73.130	73.150	65.818	2,659,400
2023-05-15	75.680	76.230	75.390	76.060	68.031	2,630,400
2023-05-12	74.990	75.500	74.660	75.380	67.423	1,913,300
2023-05-11	74.260	75.350	74.080	74.900	66.993	2,640,400
2023-05-10	75.230	75.620	74.410	74.640	66.761	3,108,100
2023-05-09	75.000	75.400	74.290	75.020	67.101	2,464,100
2023-05-08	76.280	76.530	75.250	75.400	67.441	2,272,700
2023-05-05	74.840	76.170	74.730	75.960	67.942	2,507,900
2023-05-04	74.780	75.470	73.760	74.220	66.385	3,434,900
2023-05-03	75.820	76.380	74.930	75.020	67.101	2,590,100
2023-05-02	77.090	77.090	74.970	75.520	67.548	3,479,500
2023-05-01	78.240	78.660	77.580	77.800	69.587	1,872,300
2023-04-28	77.560	78.180	77.300	78.080	69.838	3,474,600
2023-04-27	76.700	78.590	76.580	78.010	69.775	3,294,100
2023-04-26	75.820	77.690	75.270	77.030	68.899	3,457,700
2023-04-25	78.500	79.050	75.620	75.900	67.888	5,777,600
2023-04-24	80.810	81.470	80.490	80.800	72.271	2,501,900
2023-04-21	81.480	81.520	80.470	80.500	72.002	2,160,000
2023-04-20	81.360	81.710	80.630	81.000	72.450	1,932,300
2023-04-19	82.860	82.950	81.410	81.950	73.299	2,168,200
2023-04-18	82.030	82.700	81.990	82.550	73.836	1,807,000
2023-04-17	81.990	82.290	81.630	82.200	73.523	1,654,800
2023-04-14	81.900	82.850	81.580	81.790	73.156	2,548,800
2023-04-13	80.920	81.590	80.350	81.220	72.646	2,154,800
2023-04-12	81.390	81.800	80.990	81.110	72.548	2,432,000
2023-04-11	80.230	81.840	80.210	81.390	72.798	2,521,900
2023-04-10	78.830	80.240	78.830	80.050	71.600	2,108,600
2023-04-06	79.450	79.480	78.130	78.740	70.428	2,413,900
2023-04-05	79.160	79.560	78.650	79.410	71.027	2,281,500
2023-04-04	80.370	80.770	78.970	79.380	71.001	1,962,600
2023-04-03	79.600	81.230	79.600	80.420	71.931	2,094,500
2023-03-31	79.960	80.450	79.150	79.660	71.251	3,416,600
2023-03-30	79.250	79.700	78.960	79.470	71.081	2,526,000
2023-03-29	79.470	79.680	78.750	78.990	70.652	2,011,800
2023-03-28	77.890	79.050	77.880	78.550	70.258	2,037,000
2023-03-27	77.760	78.270	76.930	77.750	69.543	2,406,500
2023-03-24	74.710	76.760	74.170	76.610	68.523	2,329,500
2023-03-23	77.220	77.750	74.630	75.130	67.199	3,030,900
2023-03-22	77.950	78.550	76.960	76.970	68.845	2,721,600
2023-03-21	77.790	77.940	77.000	77.690	69.489	2,506,300
2023-03-20	74.790	77.470	74.500	76.930	68.809	3,646,400

← NewerPage 15 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.