Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	59.460	59.670	58.740	58.870	50.530	2,134,900
2021-04-21	59.080	59.940	58.750	59.830	51.354	1,941,200
2021-04-20	59.290	59.480	58.280	58.710	50.392	1,473,400
2021-04-19	59.640	59.740	58.860	59.290	50.890	2,089,100
2021-04-16	59.140	59.580	58.640	59.450	51.028	1,819,200
2021-04-15	58.990	59.020	58.090	58.670	50.358	1,733,900
2021-04-14	58.000	58.750	57.790	58.550	50.255	2,022,100
2021-04-13	58.280	58.380	57.650	57.900	49.697	2,077,200
2021-04-12	58.800	58.940	58.290	58.590	50.289	1,750,900
2021-04-09	58.480	58.600	57.830	58.540	50.247	2,420,100
2021-04-08	57.670	58.160	57.610	58.140	49.903	1,759,700
2021-04-07	58.120	58.440	57.660	57.840	49.646	1,719,800
2021-04-06	57.640	58.300	57.320	58.040	49.817	2,013,200
2021-04-05	57.960	58.310	57.370	57.520	49.371	1,922,700
2021-04-01	57.130	57.900	57.060	57.650	49.483	2,759,400
2021-03-31	57.800	57.950	56.960	57.000	48.925	3,201,100
2021-03-30	57.170	58.340	57.170	57.900	49.697	2,040,700
2021-03-29	57.530	57.980	57.020	57.090	49.002	1,798,300
2021-03-26	57.170	57.930	56.820	57.910	49.706	1,921,800
2021-03-25	55.950	57.050	55.660	56.880	48.822	1,875,000
2021-03-24	55.740	56.870	55.730	55.920	47.998	2,484,500
2021-03-23	56.100	56.550	55.260	55.560	47.689	1,831,900
2021-03-22	55.820	56.440	55.600	56.430	48.435	3,035,200
2021-03-19	57.640	57.670	56.650	56.830	48.779	7,885,400
2021-03-18	57.900	58.380	57.380	57.610	49.448	2,366,400
2021-03-17	57.790	57.880	57.240	57.700	49.526	1,666,000
2021-03-16	58.150	58.470	57.410	57.780	49.594	1,549,500
2021-03-15	58.550	58.770	57.760	58.300	50.041	3,116,000
2021-03-12	58.830	58.870	58.200	58.250	49.998	2,312,700
2021-03-11	58.390	59.120	57.850	58.590	50.289	2,784,200
2021-03-10	58.000	58.790	57.700	58.390	50.118	2,403,000
2021-03-09	57.760	58.460	57.260	57.990	49.774	2,982,100
2021-03-08	57.770	58.900	57.090	57.760	49.577	2,491,600
2021-03-05	56.270	57.730	55.950	57.590	49.431	6,637,000
2021-03-04	57.140	57.370	54.940	55.490	47.629	3,197,200
2021-03-03	57.340	57.980	57.070	57.120	49.028	2,597,800
2021-03-02	57.380	57.840	57.010	57.370	49.242	2,409,500
2021-03-01	57.200	57.730	57.140	57.300	49.182	2,100,400
2021-02-26	57.120	57.540	56.470	56.580	48.564	2,890,600
2021-02-25	58.420	58.680	57.290	57.350	49.225	2,436,000
2021-02-24	57.240	58.630	57.100	58.480	50.195	2,835,800
2021-02-23	57.100	57.410	56.290	57.020	48.942	2,539,300
2021-02-22	56.300	57.190	56.120	56.850	48.796	2,261,900
2021-02-19	56.000	56.380	55.790	56.120	48.169	2,402,100
2021-02-18	55.630	56.350	55.540	55.820	47.912	2,717,000
2021-02-17	55.760	56.040	55.360	55.920	47.998	2,517,300
2021-02-16	56.060	56.910	55.800	56.050	48.109	2,789,500
2021-02-12	54.990	55.770	54.700	55.720	47.826	2,166,500
2021-02-11	54.480	54.950	53.960	54.920	47.139	2,129,800
2021-02-10	54.750	54.940	54.050	54.460	46.745	1,975,500
2021-02-09	53.750	54.700	53.370	54.480	46.762	2,661,300
2021-02-08	53.300	53.820	53.140	53.650	46.049	2,233,000
2021-02-05	53.030	53.310	52.680	53.300	45.431	2,577,500
2021-02-04	51.510	52.530	51.470	52.520	44.766	1,874,700
2021-02-03	50.990	51.580	50.760	51.440	43.846	2,221,700
2021-02-02	51.000	51.820	50.800	50.940	43.420	4,181,800
2021-02-01	50.480	50.750	50.180	50.480	43.028	2,562,300
2021-01-29	50.730	50.900	49.700	50.010	42.627	4,765,400
2021-01-28	49.930	51.310	49.580	51.010	43.479	2,962,100
2021-01-27	51.530	51.940	49.280	49.580	42.261	3,744,500

← NewerPage 24 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.