Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	87.320	88.460	86.090	86.350	85.805	2,573,800
2026-07-22	87.000	87.670	86.210	87.320	86.769	3,702,100
2026-07-21	86.390	87.330	85.460	86.200	85.656	3,669,500
2026-07-20	84.610	86.200	84.520	85.670	85.130	3,181,900
2026-07-17	83.700	86.000	83.700	85.900	85.358	4,330,500
2026-07-16	82.600	83.500	82.240	83.000	82.477	2,183,500
2026-07-15	82.210	82.720	81.460	82.300	81.781	2,421,600
2026-07-14	83.000	83.000	81.440	82.280	81.761	2,317,000
2026-07-13	81.160	82.470	80.730	82.040	81.523	2,700,700
2026-07-10	79.220	80.550	79.010	80.410	79.903	2,970,700
2026-07-09	79.610	80.850	78.900	78.980	78.482	3,112,000
2026-07-08	79.800	80.570	79.250	80.290	79.784	3,526,400
2026-07-07	78.750	79.010	76.730	78.200	77.707	4,442,400
2026-07-06	76.980	78.170	76.500	77.930	77.439	3,145,000
2026-07-02	76.700	77.490	76.050	76.790	76.306	2,595,500
2026-07-01	76.290	76.840	75.280	76.610	76.127	2,792,500
2026-06-30	77.370	77.790	76.020	76.400	75.918	2,970,200
2026-06-29	77.090	77.800	76.430	76.870	76.385	3,019,400
2026-06-26	76.440	78.130	76.280	76.790	76.306	4,072,300
2026-06-25	74.800	76.620	74.650	76.540	76.057	4,129,500
2026-06-24	75.980	75.980	71.620	75.080	74.607	5,438,800
2026-06-23	76.030	76.750	75.680	75.840	75.362	3,369,300
2026-06-22	75.450	76.520	74.520	76.290	75.809	3,567,700
2026-06-18	76.660	76.660	74.280	75.100	74.626	8,293,100
2026-06-17	77.500	77.500	75.600	76.500	76.018	3,450,300
2026-06-16	79.050	79.250	77.520	78.020	77.528	2,875,500
2026-06-15	79.060	79.420	77.720	79.270	78.770	3,456,600
2026-06-12	79.170	80.250	78.180	80.240	79.734	2,033,500
2026-06-11	81.640	81.640	78.860	78.900	78.402	3,379,900
2026-06-10	80.490	82.550	80.120	81.280	80.767	3,086,100
2026-06-09	80.000	80.380	79.070	80.120	79.615	2,951,600
2026-06-08	82.010	82.690	80.190	80.220	79.714	3,645,900
2026-06-05	83.000	83.190	80.870	80.920	80.410	3,512,900
2026-06-04	83.130	84.740	82.560	83.370	82.844	2,689,000
2026-06-03	82.900	85.370	82.430	84.110	83.580	3,559,600
2026-06-02	82.860	83.600	81.650	82.460	81.940	4,174,200
2026-06-01	79.720	82.830	79.050	82.620	82.099	2,983,000
2026-05-29	79.910	80.790	79.540	79.780	79.277	5,862,500
2026-05-28	79.050	81.060	79.050	80.040	79.535	3,683,600
2026-05-27	77.850	80.380	77.260	79.550	79.048	3,953,200
2026-05-26	77.850	79.230	76.850	78.010	77.518	3,308,100
2026-05-22	77.280	78.610	77.060	77.520	77.031	2,468,300
2026-05-21	77.870	78.810	77.030	77.120	76.634	3,411,800
2026-05-20	79.010	79.200	77.060	77.550	77.061	3,654,800
2026-05-19	80.800	80.900	78.260	79.390	78.373	4,489,600
2026-05-18	80.880	81.380	79.190	80.910	79.873	3,087,600
2026-05-15	81.020	81.880	79.430	80.400	79.370	4,574,600
2026-05-14	82.790	82.790	81.000	81.410	80.367	2,717,600
2026-05-13	81.270	83.100	80.660	82.890	81.828	4,140,000
2026-05-12	80.000	81.870	79.390	80.730	79.695	4,293,800
2026-05-11	78.090	79.910	78.000	79.840	78.817	3,377,600
2026-05-08	77.570	78.290	77.060	77.660	76.665	2,916,900
2026-05-07	78.400	79.720	76.640	77.530	76.536	4,879,600
2026-05-06	79.110	79.500	76.000	78.020	77.020	5,584,500
2026-05-05	76.270	81.750	75.630	79.190	78.175	9,815,200
2026-05-04	75.000	77.370	74.620	76.270	75.293	5,003,400
2026-05-01	74.640	75.450	74.060	74.940	73.980	3,823,700
2026-04-30	73.920	75.780	73.390	74.540	73.585	5,001,700
2026-04-29	73.150	74.890	73.150	74.270	73.318	5,136,000
2026-04-28	71.580	72.920	70.660	72.800	71.867	3,823,800

← NewerPage 2 of 3 · 126 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.