Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	69.040	69.670	68.810	69.220	60.429	1,920,000
2022-01-05	69.210	69.670	68.570	68.610	59.896	2,665,400
2022-01-04	68.560	69.690	68.380	69.150	60.368	2,898,800
2022-01-03	67.600	68.160	67.370	67.890	59.268	2,134,200
2021-12-31	66.700	67.760	66.600	67.590	59.006	1,330,500
2021-12-30	67.200	67.410	66.830	66.860	58.369	906,900
2021-12-29	67.050	67.460	66.870	67.010	58.500	1,038,500
2021-12-28	66.000	66.980	66.000	66.930	58.430	1,049,900
2021-12-27	65.540	66.090	65.250	66.070	57.679	1,175,900
2021-12-23	64.800	65.720	64.730	65.440	57.129	2,921,100
2021-12-22	64.850	65.220	64.400	64.620	56.413	1,966,300
2021-12-21	64.570	65.440	64.570	64.830	56.597	1,958,700
2021-12-20	64.710	64.710	63.040	64.220	56.064	2,267,800
2021-12-17	65.880	66.270	65.100	65.270	56.981	4,944,500
2021-12-16	65.350	66.850	65.260	66.170	57.766	2,462,400
2021-12-15	64.840	65.220	64.030	65.080	56.815	1,898,200
2021-12-14	64.660	65.710	64.500	64.850	56.614	2,269,600
2021-12-13	63.710	64.940	63.600	64.640	56.431	2,888,500
2021-12-10	63.840	64.080	63.270	63.450	55.392	2,663,300
2021-12-09	63.800	63.830	63.040	63.280	55.243	2,230,900
2021-12-08	64.170	64.620	63.950	64.130	55.985	1,983,100
2021-12-07	63.330	64.300	63.180	64.160	56.012	1,685,700
2021-12-06	63.160	63.770	62.740	63.110	55.095	2,565,700
2021-12-03	62.730	63.530	62.060	62.530	54.589	2,294,700
2021-12-02	62.050	62.970	61.860	62.400	54.475	2,090,700
2021-12-01	63.300	64.040	61.800	61.820	53.969	2,172,200
2021-11-30	63.810	64.010	62.200	62.210	54.309	4,786,100
2021-11-29	65.070	65.360	64.310	64.810	56.579	2,149,900
2021-11-26	64.930	64.940	63.880	64.400	56.221	2,181,800
2021-11-24	66.750	66.850	66.040	66.320	57.897	3,321,900
2021-11-23	66.470	66.980	65.900	66.750	58.273	2,475,900
2021-11-22	65.370	66.890	65.260	66.420	57.985	2,553,200
2021-11-19	66.600	66.800	65.020	65.340	57.042	4,874,300
2021-11-18	65.740	66.940	65.400	66.590	58.133	2,630,200
2021-11-17	66.180	66.250	65.550	65.660	57.321	1,937,400
2021-11-16	66.730	66.830	65.990	66.400	57.967	1,983,300
2021-11-15	66.430	66.980	65.880	66.950	58.124	2,027,600
2021-11-12	66.260	66.350	65.200	65.930	57.239	1,510,300
2021-11-11	65.490	66.310	65.340	66.140	57.421	1,797,800
2021-11-10	64.690	65.480	64.320	65.390	56.770	2,792,900
2021-11-09	63.840	64.470	63.450	64.430	55.936	1,839,200
2021-11-08	64.750	65.120	63.630	63.800	55.390	2,563,200
2021-11-05	64.690	65.080	63.980	64.490	55.989	2,371,500
2021-11-04	64.940	65.190	64.010	64.230	55.763	2,174,600
2021-11-03	63.000	64.910	62.580	64.900	56.345	4,029,100
2021-11-02	63.620	63.680	63.140	63.370	55.016	2,782,100
2021-11-01	64.510	64.620	63.450	63.610	55.225	3,187,300
2021-10-29	64.710	65.140	64.190	64.240	55.772	3,301,700
2021-10-28	64.600	65.150	64.080	64.840	56.292	2,991,900
2021-10-27	65.790	66.090	64.420	64.530	56.023	2,638,000
2021-10-26	66.650	66.780	65.220	65.360	56.744	3,276,000
2021-10-25	66.400	66.760	66.040	66.630	57.846	2,424,000
2021-10-22	64.930	66.440	64.930	66.220	57.491	1,692,200
2021-10-21	64.780	65.160	64.360	64.870	56.318	1,488,600
2021-10-20	64.840	65.260	64.300	64.840	56.292	2,290,000
2021-10-19	64.080	64.570	63.440	64.540	56.032	1,553,200
2021-10-18	63.810	64.560	63.110	63.800	55.390	1,686,100
2021-10-15	64.500	64.520	63.750	63.950	55.520	2,149,600
2021-10-14	63.450	64.210	62.650	64.170	55.711	1,971,600
2021-10-13	63.500	63.590	62.210	62.920	54.626	2,172,800

← NewerPage 21 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.