Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	81.200	83.240	80.960	81.510	72.201	3,084,000
2022-09-23	84.510	84.510	80.240	81.650	72.325	3,590,200
2022-09-22	86.550	87.010	85.570	86.070	76.240	2,400,100
2022-09-21	87.900	88.620	86.000	86.000	76.178	2,087,900
2022-09-20	86.710	87.010	85.430	86.750	76.843	1,916,300
2022-09-19	83.890	87.330	83.760	87.330	77.356	2,584,300
2022-09-16	84.960	85.480	84.080	84.770	75.089	5,615,800
2022-09-15	86.030	86.460	85.070	85.260	75.523	2,245,400
2022-09-14	85.980	86.850	85.360	86.170	76.329	2,824,700
2022-09-13	86.900	88.690	85.890	86.350	76.488	2,781,800
2022-09-12	91.690	91.950	86.970	88.210	78.136	4,826,700
2022-09-09	90.760	92.260	90.310	91.470	81.024	3,674,500
2022-09-08	86.790	90.320	86.790	90.290	79.978	3,909,000
2022-09-07	85.000	87.440	84.600	87.230	77.268	2,802,400
2022-09-06	87.970	88.360	85.530	85.700	75.913	3,142,800
2022-09-02	88.760	89.790	87.300	87.610	77.604	2,669,000
2022-09-01	87.120	87.860	86.720	87.580	77.578	2,486,400
2022-08-31	87.160	88.880	86.560	87.890	77.853	3,482,100
2022-08-30	90.340	90.350	87.260	87.570	77.569	2,615,300
2022-08-29	88.920	91.440	88.720	90.760	80.395	1,876,500
2022-08-26	90.910	90.940	89.500	89.560	79.332	2,285,800
2022-08-25	89.290	90.970	88.980	90.910	80.528	2,445,900
2022-08-24	87.880	89.180	86.650	88.640	78.517	2,107,300
2022-08-23	86.650	88.300	86.250	88.050	77.994	1,747,000
2022-08-22	85.970	87.070	85.760	86.540	76.657	1,775,300
2022-08-19	87.500	87.880	86.640	87.230	77.268	1,837,900
2022-08-18	86.580	87.810	86.530	87.620	77.613	1,485,600
2022-08-17	86.110	86.820	85.590	86.350	76.488	1,232,400
2022-08-16	85.710	86.760	85.500	86.580	76.692	1,758,500
2022-08-15	85.240	86.290	84.120	86.130	75.939	1,765,900
2022-08-12	84.610	86.670	84.510	86.600	76.354	2,339,300
2022-08-11	84.150	85.060	83.810	84.140	74.185	1,731,600
2022-08-10	83.460	84.300	83.200	83.600	73.709	2,005,400
2022-08-09	82.900	84.000	82.520	82.860	73.056	1,751,600
2022-08-08	82.900	83.340	82.250	82.490	72.730	2,522,000
2022-08-05	81.870	83.800	81.480	82.760	72.968	2,178,400
2022-08-04	81.830	82.580	81.380	82.020	72.315	2,413,200
2022-08-03	82.440	82.850	81.460	82.250	72.518	2,538,300
2022-08-02	84.070	84.430	82.650	82.790	72.994	3,187,700
2022-08-01	82.890	84.820	82.760	84.260	74.290	3,843,400
2022-07-29	79.830	82.840	79.810	82.770	72.977	4,656,000
2022-07-28	79.930	81.070	78.990	79.350	69.961	3,022,200
2022-07-27	78.250	80.860	77.630	80.450	70.931	4,388,900
2022-07-26	78.280	80.000	76.650	78.920	69.582	5,602,400
2022-07-25	74.800	76.430	74.370	75.620	66.673	2,709,800
2022-07-22	74.000	74.700	73.400	73.840	65.103	1,480,700
2022-07-21	74.010	74.340	73.380	74.020	65.262	1,548,200
2022-07-20	73.250	74.750	72.840	74.570	65.747	1,988,100
2022-07-19	72.950	74.030	72.650	73.830	65.095	1,862,800
2022-07-18	72.710	73.850	72.350	72.550	63.966	2,211,700
2022-07-15	72.350	72.580	71.150	72.000	63.481	2,048,500
2022-07-14	71.160	71.920	70.020	71.700	63.217	3,104,000
2022-07-13	72.470	73.300	72.000	72.690	64.089	2,093,000
2022-07-12	71.910	73.980	71.550	72.850	64.230	2,016,500
2022-07-11	72.950	73.680	72.520	72.630	64.037	1,896,100
2022-07-08	74.810	75.300	73.230	73.340	64.662	2,568,300
2022-07-07	73.620	75.730	73.510	74.400	65.597	2,993,200
2022-07-06	72.540	73.130	70.770	72.220	63.675	2,842,600
2022-07-05	74.610	74.970	71.160	72.380	63.816	4,154,000
2022-07-01	77.510	77.760	74.880	76.410	67.369	2,603,600

← NewerPage 18 of 79 · 4,730 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.