Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	76.300	78.080	75.890	77.600	68.418	3,971,500
2022-06-29	76.650	77.570	76.330	77.240	68.101	3,522,500
2022-06-28	76.560	78.290	75.660	75.990	66.999	2,727,200
2022-06-27	75.050	76.570	74.600	76.040	67.043	3,615,500
2022-06-24	71.900	74.720	71.550	74.520	65.703	12,491,700
2022-06-23	77.490	77.490	71.600	71.750	63.261	6,445,200
2022-06-22	78.020	78.600	77.350	77.430	68.269	2,843,500
2022-06-21	79.470	79.580	78.320	79.400	70.005	3,138,700
2022-06-17	79.380	79.970	76.800	77.310	68.163	9,168,100
2022-06-16	81.000	81.000	78.500	79.030	69.679	3,485,500
2022-06-15	83.200	83.440	81.470	82.280	72.545	3,131,600
2022-06-14	82.410	82.920	81.550	82.670	72.889	2,525,800
2022-06-13	82.870	83.580	81.570	82.010	72.307	3,099,900
2022-06-10	85.000	86.230	84.090	84.680	74.661	2,706,400
2022-06-09	88.240	88.610	85.860	85.980	75.807	2,042,500
2022-06-08	89.000	89.540	88.230	88.610	78.126	1,694,000
2022-06-07	87.640	89.710	87.170	89.520	78.928	2,037,100
2022-06-06	88.410	88.920	87.650	88.410	77.949	1,976,000
2022-06-03	89.000	89.330	87.480	87.910	77.509	2,381,100
2022-06-02	86.660	89.280	86.360	89.280	78.716	2,989,200
2022-06-01	90.890	91.210	85.710	86.670	76.415	4,459,100
2022-05-31	89.410	91.810	89.090	90.820	80.074	8,762,200
2022-05-27	88.120	88.950	86.760	88.930	78.408	2,790,800
2022-05-26	89.400	89.500	87.640	88.310	77.861	3,482,600
2022-05-25	87.630	89.390	87.540	88.770	78.267	2,732,200
2022-05-24	86.400	87.910	85.710	87.760	77.376	2,657,400
2022-05-23	84.990	87.290	84.940	86.570	76.327	3,171,600
2022-05-20	84.560	85.360	82.290	84.000	74.061	4,850,200
2022-05-19	83.370	84.720	81.450	83.860	73.938	4,326,800
2022-05-18	88.200	88.460	84.180	84.540	74.537	4,800,000
2022-05-17	87.630	89.070	86.350	88.630	78.143	5,854,600
2022-05-16	85.840	87.490	85.840	87.180	76.512	3,816,900
2022-05-13	85.380	85.990	84.420	85.390	74.941	2,895,600
2022-05-12	84.200	84.570	82.560	84.440	74.108	3,508,300
2022-05-11	85.130	86.510	84.110	84.360	74.037	3,592,300
2022-05-10	85.310	88.090	84.090	84.970	74.573	4,026,600
2022-05-09	88.520	88.550	83.990	84.360	74.037	4,329,000
2022-05-06	88.910	90.140	88.370	89.730	78.750	2,597,500
2022-05-05	91.150	91.710	88.310	89.410	78.469	2,934,800
2022-05-04	90.240	91.300	88.920	91.150	79.996	3,413,600
2022-05-03	89.290	90.880	88.840	89.760	78.777	3,859,500
2022-05-02	90.210	90.450	88.000	89.310	78.382	3,578,500
2022-04-29	91.980	92.730	89.390	89.560	78.601	6,341,700
2022-04-28	94.670	94.730	91.160	92.510	81.190	5,018,200
2022-04-27	92.810	95.550	89.620	93.920	82.428	7,217,600
2022-04-26	94.610	95.970	89.960	90.640	79.549	7,081,100
2022-04-25	91.500	91.750	88.760	90.960	79.830	5,029,800
2022-04-22	95.960	96.120	92.020	92.180	80.900	4,111,600
2022-04-21	98.710	98.880	95.790	96.050	84.297	3,600,300
2022-04-20	96.060	98.440	95.650	98.220	86.201	3,258,600
2022-04-19	95.550	96.050	94.010	95.930	84.192	3,848,700
2022-04-18	95.760	97.700	95.310	96.460	84.657	3,077,900
2022-04-14	95.940	97.640	95.730	96.910	85.052	2,459,800
2022-04-13	95.280	96.150	93.910	95.550	83.858	2,781,600
2022-04-12	95.020	96.300	94.270	95.070	83.437	4,400,600
2022-04-11	96.910	96.990	94.510	94.570	82.998	3,784,600
2022-04-08	95.070	96.030	94.160	95.250	83.595	4,721,300
2022-04-07	92.830	94.450	92.180	93.980	82.480	2,818,400
2022-04-06	91.320	93.400	91.170	92.830	81.471	4,388,700
2022-04-05	90.200	91.460	90.070	90.900	79.777	3,187,400

← NewerPage 19 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.