Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	63.300	63.680	62.990	63.390	55.034	2,080,100
2021-10-11	63.550	64.450	63.250	63.970	55.537	1,955,300
2021-10-08	63.310	63.780	62.820	63.290	54.947	2,103,500
2021-10-07	62.800	63.540	62.360	63.020	54.712	1,925,200
2021-10-06	61.990	62.340	60.890	62.300	54.087	1,827,800
2021-10-05	61.350	62.510	60.830	62.280	54.070	2,128,000
2021-10-04	60.930	62.010	60.870	61.160	53.098	2,383,500
2021-10-01	60.270	61.080	59.420	60.800	52.785	2,240,900
2021-09-30	61.020	61.120	59.990	60.010	52.099	2,835,200
2021-09-29	60.670	61.060	60.530	60.780	52.768	1,962,900
2021-09-28	60.970	61.610	60.510	60.570	52.585	2,756,900
2021-09-27	60.190	61.150	60.040	60.760	52.750	2,542,900
2021-09-24	59.990	60.570	59.700	59.760	51.882	2,374,300
2021-09-23	59.280	60.640	59.080	60.280	52.334	1,797,800
2021-09-22	60.640	60.860	58.600	58.990	51.214	4,012,300
2021-09-21	60.770	60.820	59.610	60.020	52.108	2,601,800
2021-09-20	61.150	61.640	59.750	60.520	52.542	3,836,500
2021-09-17	62.630	62.750	62.040	62.390	54.165	6,143,900
2021-09-16	62.500	63.260	62.080	63.000	54.695	3,129,400
2021-09-15	60.510	62.600	60.260	62.520	54.278	3,194,100
2021-09-14	61.410	61.660	60.330	60.380	52.420	2,354,700
2021-09-13	60.450	61.280	60.380	61.150	53.089	3,271,000
2021-09-10	59.850	60.330	59.600	59.890	51.995	2,041,500
2021-09-09	59.650	60.600	59.560	59.660	51.795	2,103,200
2021-09-08	59.190	59.970	58.440	59.870	51.978	2,621,100
2021-09-07	59.960	60.220	59.210	59.350	51.526	2,386,100
2021-09-03	60.230	60.350	59.690	60.200	52.264	1,160,600
2021-09-02	59.690	60.490	59.660	60.230	52.290	2,027,800
2021-09-01	60.210	60.210	58.960	59.660	51.795	1,544,100
2021-08-31	60.170	60.200	59.660	60.000	52.090	2,889,000
2021-08-30	60.540	60.650	60.050	60.070	52.151	1,266,900
2021-08-27	59.740	60.640	59.660	60.570	52.585	1,443,300
2021-08-26	60.270	60.280	59.560	59.740	51.865	1,717,300
2021-08-25	59.600	60.480	59.340	60.300	52.351	1,381,400
2021-08-24	59.320	59.960	59.080	59.610	51.752	1,972,800
2021-08-23	59.170	59.760	58.680	59.310	51.491	2,008,600
2021-08-20	59.180	59.370	58.500	58.940	51.170	4,539,600
2021-08-19	60.460	60.730	59.110	59.320	51.500	2,244,600
2021-08-18	61.120	61.700	60.870	60.900	52.872	1,604,600
2021-08-17	62.110	62.570	61.210	61.470	53.367	1,962,100
2021-08-16	62.220	62.780	61.920	62.680	54.096	2,759,600
2021-08-13	62.060	62.430	61.790	62.400	53.854	2,472,400
2021-08-12	61.500	61.920	61.150	61.820	53.354	1,563,100
2021-08-11	61.640	61.890	61.250	61.500	53.078	1,882,700
2021-08-10	60.600	61.440	60.500	61.410	53.000	2,726,800
2021-08-09	60.280	60.790	59.870	60.560	52.266	2,585,400
2021-08-06	59.190	60.440	59.190	60.290	52.033	3,110,000
2021-08-05	59.140	59.350	58.730	58.800	50.747	2,330,900
2021-08-04	59.570	59.570	58.510	58.750	50.704	2,232,700
2021-08-03	59.380	59.910	58.520	59.790	51.602	1,481,300
2021-08-02	59.930	60.700	59.330	59.360	51.231	2,152,400
2021-07-30	59.770	60.540	59.630	59.720	51.541	3,612,000
2021-07-29	59.300	59.740	58.960	59.600	51.438	2,023,300
2021-07-28	58.700	59.020	57.640	58.640	50.609	3,210,200
2021-07-27	59.050	59.830	57.530	58.850	50.790	3,993,700
2021-07-26	58.220	58.850	58.220	58.440	50.437	3,221,100
2021-07-23	57.570	58.150	57.290	58.010	50.066	1,897,100
2021-07-22	57.960	58.000	56.960	57.410	49.548	2,263,500
2021-07-21	58.270	58.770	57.920	58.100	50.143	3,063,200
2021-07-20	57.520	58.700	57.270	58.030	50.083	2,322,000

← NewerPage 22 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.