Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	76.440	76.440	73.980	74.260	66.421	6,452,400
2023-03-16	76.010	76.520	75.210	76.470	68.398	3,313,900
2023-03-15	77.610	77.820	76.010	76.810	68.702	3,395,600
2023-03-14	78.360	79.350	78.010	78.950	70.616	3,257,800
2023-03-13	76.000	77.840	75.360	77.220	69.069	3,608,200
2023-03-10	77.500	78.210	76.390	76.660	68.568	4,202,000
2023-03-09	80.080	80.370	77.710	77.990	69.757	2,704,900
2023-03-08	79.820	80.050	79.210	79.910	71.475	1,667,300
2023-03-07	81.120	81.310	79.300	79.730	71.314	2,400,800
2023-03-06	80.960	81.420	80.530	81.400	72.807	2,764,500
2023-03-03	80.310	81.300	80.110	81.060	72.503	1,866,800
2023-03-02	79.260	81.000	79.020	80.570	72.065	2,772,500
2023-03-01	79.640	79.850	78.810	79.240	70.875	2,987,600
2023-02-28	80.910	80.910	78.950	79.600	71.197	5,926,200
2023-02-27	81.600	81.990	81.060	81.190	72.619	2,279,800
2023-02-24	82.040	82.040	81.030	81.440	72.843	2,870,600
2023-02-23	82.260	83.000	81.450	82.050	73.389	3,186,200
2023-02-22	81.940	82.350	81.450	81.610	72.995	3,531,800
2023-02-21	81.240	81.920	81.160	81.400	72.807	2,261,000
2023-02-17	81.280	81.640	80.890	81.590	72.977	2,364,100
2023-02-16	81.320	82.140	81.280	81.420	72.825	2,409,600
2023-02-15	81.500	82.000	81.050	81.740	73.111	3,077,700
2023-02-14	82.300	82.460	81.390	81.780	73.147	2,379,600
2023-02-13	82.110	82.210	81.160	81.900	73.255	3,888,400
2023-02-10	81.430	82.320	81.170	82.090	73.424	3,444,400
2023-02-09	81.740	86.140	80.300	80.600	72.092	3,743,100
2023-02-08	81.990	82.990	81.220	81.600	72.986	3,082,700
2023-02-07	82.350	82.750	81.710	82.660	73.532	3,326,400
2023-02-06	82.300	82.930	82.000	82.560	73.443	2,881,300
2023-02-03	83.000	83.690	82.070	82.280	73.194	2,702,800
2023-02-02	82.370	83.000	81.090	82.310	73.220	5,729,200
2023-02-01	82.740	83.840	82.530	83.370	74.163	5,673,900
2023-01-31	81.560	82.980	81.110	82.850	73.701	5,008,000
2023-01-30	83.130	83.330	81.930	82.250	73.167	4,036,400
2023-01-27	85.300	85.670	83.340	83.630	74.395	3,527,600
2023-01-26	86.090	86.260	82.810	84.900	75.524	4,499,600
2023-01-25	84.830	85.600	84.140	85.570	76.120	3,000,400
2023-01-24	84.650	85.910	83.100	85.770	76.298	2,458,200
2023-01-23	84.700	84.720	83.240	84.350	75.035	4,333,100
2023-01-20	85.390	85.630	83.960	84.750	75.391	10,151,400
2023-01-19	85.180	87.000	85.090	85.310	75.889	3,148,500
2023-01-18	88.000	88.310	84.890	85.000	75.613	3,522,600
2023-01-17	88.560	89.320	88.080	88.090	78.362	2,744,500
2023-01-13	87.000	88.710	87.000	88.400	78.638	2,488,300
2023-01-12	86.800	87.640	86.160	87.390	77.739	2,813,100
2023-01-11	86.760	86.840	86.020	86.680	77.108	2,692,500
2023-01-10	85.680	86.400	85.170	86.230	76.708	2,615,000
2023-01-09	86.000	87.050	85.310	85.370	75.943	3,935,900
2023-01-06	84.890	86.390	84.440	85.950	76.458	4,058,600
2023-01-05	86.170	86.390	83.550	84.230	74.928	5,358,900
2023-01-04	89.410	89.410	86.060	86.390	76.850	5,116,400
2023-01-03	92.750	92.850	89.020	89.650	79.750	2,286,000
2022-12-30	92.370	93.080	92.050	92.850	82.596	1,659,300
2022-12-29	93.880	94.210	93.030	93.120	82.837	1,497,200
2022-12-28	95.900	95.900	93.160	93.620	83.281	1,576,600
2022-12-27	94.990	96.160	94.950	95.910	85.319	1,465,600
2022-12-23	93.920	94.650	93.650	94.620	84.171	1,106,700
2022-12-22	94.120	94.260	91.960	93.490	83.166	1,378,300
2022-12-21	93.230	94.490	92.610	94.270	83.860	1,497,200
2022-12-20	92.720	93.910	92.300	92.940	82.677	1,993,300

← NewerPage 16 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.