Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	57.610	58.010	56.910	57.450	49.582	2,593,300
2021-07-16	59.240	59.370	58.010	58.210	50.238	1,788,600
2021-07-15	58.570	59.140	58.520	59.020	50.937	1,433,500
2021-07-14	59.070	59.710	58.660	58.780	50.730	1,522,700
2021-07-13	59.900	60.200	59.090	59.240	51.127	1,821,800
2021-07-12	60.500	60.570	59.740	60.000	51.783	2,049,300
2021-07-09	59.900	60.480	59.760	60.320	52.059	2,385,600
2021-07-08	59.220	59.520	58.710	59.130	51.032	2,083,400
2021-07-07	59.100	60.000	58.950	59.900	51.697	1,994,500
2021-07-06	60.340	60.450	59.150	59.450	51.308	2,042,900
2021-07-02	60.790	60.900	60.240	60.630	52.327	1,639,800
2021-07-01	61.000	61.270	60.650	60.710	52.396	2,828,900
2021-06-30	60.500	60.800	60.180	60.600	52.301	2,569,500
2021-06-29	61.070	61.560	60.390	60.600	52.301	2,257,600
2021-06-28	61.520	61.700	60.730	60.790	52.465	2,442,000
2021-06-25	61.800	61.900	60.750	61.460	53.043	2,501,300
2021-06-24	61.500	62.000	61.250	61.690	53.242	1,520,200
2021-06-23	61.680	61.750	61.230	61.260	52.870	2,133,400
2021-06-22	62.050	62.130	61.370	61.640	53.198	2,243,300
2021-06-21	61.020	62.010	61.020	61.840	53.371	2,560,300
2021-06-18	61.370	61.430	60.520	60.660	52.353	5,417,200
2021-06-17	63.810	63.840	60.950	61.930	53.449	4,029,100
2021-06-16	64.550	64.590	63.820	63.990	55.227	2,558,200
2021-06-15	65.220	65.400	64.280	64.640	55.788	3,015,700
2021-06-14	65.830	65.900	64.830	65.220	56.288	1,853,000
2021-06-11	67.190	67.360	65.570	66.000	56.961	3,061,200
2021-06-10	68.360	68.480	67.100	67.230	58.023	2,167,900
2021-06-09	68.440	68.610	67.980	68.110	58.782	1,343,800
2021-06-08	68.480	68.920	68.100	68.730	59.317	1,957,800
2021-06-07	68.900	69.300	68.460	68.660	59.257	1,698,400
2021-06-04	68.470	68.980	68.350	68.770	59.352	1,696,500
2021-06-03	67.900	68.310	67.170	68.250	58.903	2,163,000
2021-06-02	68.220	68.230	67.420	67.920	58.618	2,218,000
2021-06-01	67.150	68.220	67.030	67.920	58.618	3,118,100
2021-05-28	66.910	66.910	66.430	66.530	57.419	1,944,200
2021-05-27	66.960	67.560	66.470	66.600	57.479	4,793,500
2021-05-26	66.330	66.610	65.570	66.490	57.384	3,184,100
2021-05-25	66.910	67.030	66.520	66.590	57.470	1,935,900
2021-05-24	67.050	67.200	66.580	66.620	57.496	2,349,100
2021-05-21	66.440	67.440	66.310	66.980	57.807	3,776,400
2021-05-20	66.430	66.590	66.010	66.140	57.082	2,864,500
2021-05-19	66.490	66.620	65.070	66.430	57.332	2,290,000
2021-05-18	67.350	68.040	67.000	67.030	57.850	1,973,000
2021-05-17	67.680	67.870	67.120	67.640	58.057	1,914,800
2021-05-14	67.560	67.890	67.290	67.660	58.075	1,746,100
2021-05-13	66.480	67.410	66.280	67.140	57.628	2,709,600
2021-05-12	66.760	67.230	66.250	66.500	57.079	2,160,300
2021-05-11	67.410	67.730	66.050	66.890	57.414	2,382,900
2021-05-10	67.260	68.680	67.260	67.630	58.049	4,003,800
2021-05-07	66.630	67.340	66.130	67.020	57.525	2,852,100
2021-05-06	66.600	66.860	65.660	66.690	57.242	3,417,700
2021-05-05	65.300	66.280	64.840	66.200	56.821	3,453,100
2021-05-04	64.600	65.420	64.490	65.100	55.877	3,015,400
2021-05-03	63.860	64.910	63.710	64.630	55.474	3,359,700
2021-04-30	63.430	63.430	62.690	63.130	54.186	3,332,000
2021-04-29	63.720	63.900	62.830	63.560	54.555	4,124,600
2021-04-28	62.300	63.310	61.900	63.100	54.161	3,660,700
2021-04-27	59.830	62.510	59.500	61.820	53.062	4,741,200
2021-04-26	59.630	60.710	59.480	59.980	51.483	3,840,700
2021-04-23	59.060	59.650	58.630	59.410	50.993	2,148,000

← NewerPage 23 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.