Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	91.460	91.540	89.450	90.430	79.365	2,826,700
2022-04-01	90.660	91.490	90.250	91.170	80.014	2,762,000
2022-03-31	88.890	90.790	88.620	90.260	79.215	3,966,000
2022-03-30	88.330	89.800	88.330	89.300	78.373	3,247,900
2022-03-29	90.000	90.300	85.660	87.840	77.092	9,529,000
2022-03-28	92.980	93.100	91.570	92.350	81.050	3,924,000
2022-03-25	90.390	93.500	90.360	93.490	82.050	4,799,700
2022-03-24	89.500	91.100	89.240	90.430	79.365	5,208,300
2022-03-23	88.000	89.530	87.410	89.090	78.189	7,256,600
2022-03-22	87.500	87.810	86.580	87.560	76.846	3,166,300
2022-03-21	85.330	87.500	85.260	87.160	76.495	4,747,800
2022-03-18	83.710	84.040	82.220	83.980	73.704	9,221,900
2022-03-17	81.760	83.810	81.760	83.780	73.528	3,530,800
2022-03-16	82.900	82.900	80.020	81.450	71.483	4,989,000
2022-03-15	82.530	83.350	81.380	82.810	72.677	3,693,000
2022-03-14	84.000	84.150	81.110	82.570	72.466	3,647,200
2022-03-11	84.880	85.290	83.560	83.600	73.370	3,017,200
2022-03-10	81.690	84.450	81.090	84.310	73.993	3,395,900
2022-03-09	83.290	83.600	80.440	81.780	71.773	5,769,900
2022-03-08	84.100	86.400	83.090	83.130	72.958	5,457,600
2022-03-07	84.900	87.990	83.060	83.970	73.695	8,597,900
2022-03-04	81.520	83.110	80.850	82.800	72.668	5,050,600
2022-03-03	81.630	82.400	80.560	81.930	71.905	5,261,800
2022-03-02	78.670	80.590	78.620	80.280	70.457	2,863,700
2022-03-01	78.630	79.250	77.520	77.990	68.447	3,285,100
2022-02-28	77.590	78.790	77.440	78.450	68.851	4,347,400
2022-02-25	76.470	79.060	76.390	78.900	69.245	3,479,100
2022-02-24	74.140	75.980	73.350	75.850	66.569	3,623,300
2022-02-23	77.360	77.370	75.110	75.240	66.033	2,054,700
2022-02-22	76.510	77.280	76.080	76.710	67.323	3,039,800
2022-02-18	76.500	77.190	76.000	76.390	67.043	4,011,100
2022-02-17	76.070	76.870	75.650	76.650	67.271	1,859,000
2022-02-16	76.730	77.710	76.450	76.900	67.490	2,292,300
2022-02-15	76.150	77.190	76.030	76.800	67.402	2,007,100
2022-02-14	76.410	76.750	74.780	76.120	66.806	2,637,300
2022-02-11	76.420	77.400	75.840	76.470	67.113	2,563,600
2022-02-10	77.230	78.030	76.090	76.440	67.086	2,423,600
2022-02-09	77.200	77.820	77.020	77.280	67.824	3,827,700
2022-02-08	76.300	77.100	75.980	76.690	67.306	2,416,200
2022-02-07	75.910	76.290	75.270	75.980	66.683	2,111,600
2022-02-04	75.960	76.290	74.610	75.710	66.095	2,435,500
2022-02-03	76.010	76.460	75.150	75.670	66.060	2,116,200
2022-02-02	75.470	76.840	75.200	76.690	66.950	2,841,200
2022-02-01	75.200	75.750	74.740	75.530	65.938	2,791,000
2022-01-31	75.330	75.570	73.600	75.000	65.475	5,621,300
2022-01-28	74.160	75.960	74.000	75.920	66.278	5,871,300
2022-01-27	72.840	75.230	72.750	74.200	64.777	8,203,000
2022-01-26	69.990	72.520	69.630	72.270	63.092	6,153,400
2022-01-25	67.500	68.950	65.640	68.370	59.687	4,188,200
2022-01-24	68.400	68.820	66.700	68.590	59.879	4,235,400
2022-01-21	69.230	69.660	68.330	68.940	60.185	5,093,300
2022-01-20	71.090	71.410	68.810	68.890	60.141	3,803,700
2022-01-19	71.560	72.120	71.000	71.000	61.983	2,638,500
2022-01-18	70.960	71.520	70.470	71.270	62.219	2,094,000
2022-01-14	70.840	71.670	70.420	71.550	62.463	1,757,300
2022-01-13	70.650	71.230	70.580	70.900	61.896	1,930,600
2022-01-12	70.550	70.950	69.810	70.420	61.477	2,224,000
2022-01-11	70.200	70.570	69.570	70.480	61.529	2,483,000
2022-01-10	69.820	70.500	69.190	69.930	61.049	2,583,700
2022-01-07	69.340	69.860	68.950	69.810	60.944	2,029,200

← NewerPage 20 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.