Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	93.000	94.170	91.780	92.650	82.419	1,965,600
2022-12-16	91.570	92.790	90.530	92.310	82.116	8,366,200
2022-12-15	92.100	93.270	91.970	92.420	82.214	2,661,600
2022-12-14	94.280	94.610	92.590	92.800	82.552	2,777,200
2022-12-13	94.400	94.700	92.620	93.230	82.935	2,333,200
2022-12-12	92.040	93.510	91.220	93.330	83.023	2,011,100
2022-12-09	92.500	93.380	91.830	91.880	81.734	2,764,100
2022-12-08	94.000	94.150	91.760	92.400	82.196	1,956,000
2022-12-07	91.220	93.370	91.200	93.170	82.881	3,130,900
2022-12-06	90.670	92.090	89.840	90.850	80.817	2,664,400
2022-12-05	90.720	92.460	89.950	90.770	80.746	3,663,500
2022-12-02	91.010	92.150	90.160	91.710	81.582	3,558,200
2022-12-01	97.700	97.900	91.210	91.320	81.235	5,141,200
2022-11-30	96.960	97.850	95.050	97.500	86.733	4,193,300
2022-11-29	96.690	97.810	96.030	96.450	85.799	1,661,400
2022-11-28	96.930	97.450	95.970	96.250	85.621	2,120,900
2022-11-25	97.270	97.550	96.850	97.400	86.644	748,800
2022-11-23	97.390	98.120	96.670	96.780	86.092	1,657,600
2022-11-22	96.800	97.780	96.310	97.670	86.884	2,354,500
2022-11-21	95.250	97.390	94.170	96.110	85.496	3,572,200
2022-11-18	95.030	95.610	94.110	95.150	84.642	1,983,600
2022-11-17	94.420	95.130	93.840	94.600	84.153	1,803,600
2022-11-16	94.010	95.700	93.800	95.190	84.678	2,010,200
2022-11-15	94.680	94.850	92.960	94.530	84.091	2,778,800
2022-11-14	93.390	96.080	93.100	94.280	83.513	2,871,700
2022-11-11	94.720	95.220	91.740	93.070	82.441	2,537,800
2022-11-10	95.400	95.900	93.440	94.280	83.513	2,526,500
2022-11-09	95.790	96.200	92.620	93.060	82.432	2,478,200
2022-11-08	95.810	96.790	95.210	96.390	85.382	2,132,900
2022-11-07	95.200	95.660	94.270	95.600	84.682	2,821,800
2022-11-04	97.880	98.280	94.980	95.190	84.319	2,787,000
2022-11-03	95.480	97.230	94.360	96.280	85.284	1,992,800
2022-11-02	95.950	97.890	94.890	95.800	84.859	2,797,300
2022-11-01	97.360	97.980	96.370	97.530	86.392	2,324,200
2022-10-31	95.310	97.840	95.210	96.980	85.904	4,720,600
2022-10-28	94.020	95.460	93.440	94.880	84.044	1,901,100
2022-10-27	94.270	96.130	93.790	94.130	83.380	3,210,600
2022-10-26	92.070	94.130	91.890	93.590	82.902	3,741,600
2022-10-25	90.230	91.660	88.560	91.140	80.731	4,168,000
2022-10-24	89.990	90.460	89.110	89.280	79.084	2,253,100
2022-10-21	87.620	90.060	87.240	89.690	79.447	2,222,900
2022-10-20	89.000	89.710	88.030	88.330	78.242	3,182,200
2022-10-19	87.980	88.710	87.420	88.350	78.260	1,786,700
2022-10-18	86.660	87.940	86.330	87.770	77.746	1,912,500
2022-10-17	84.750	86.190	84.750	85.760	75.966	2,484,200
2022-10-14	89.230	89.230	83.300	83.380	73.858	2,997,600
2022-10-13	84.810	88.960	84.500	88.840	78.694	2,066,400
2022-10-12	86.300	86.910	83.810	86.030	76.205	4,447,100
2022-10-11	85.930	87.560	84.690	86.300	76.444	2,587,000
2022-10-10	86.810	87.600	85.870	86.610	76.719	2,261,700
2022-10-07	84.980	86.040	84.330	85.440	75.682	2,396,100
2022-10-06	85.620	87.120	85.240	85.750	75.957	2,512,200
2022-10-05	85.020	87.120	84.760	86.270	76.418	2,244,300
2022-10-04	84.180	85.850	84.060	85.700	75.913	2,378,800
2022-10-03	81.360	83.220	80.920	83.030	73.548	2,619,000
2022-09-30	81.090	81.850	80.250	80.450	71.262	2,436,100
2022-09-29	82.430	82.610	80.160	80.610	71.404	1,818,700
2022-09-28	81.230	83.390	80.420	82.910	73.441	2,074,900
2022-09-27	82.690	83.290	80.430	80.820	71.590	3,584,000
2022-09-26	81.200	83.240	80.960	81.510	72.201	3,084,000

← NewerPage 17 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.