Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	53.100	53.300	51.830	52.180	44.477	2,637,800
2021-01-25	52.820	53.690	52.530	53.090	45.252	2,556,200
2021-01-22	52.380	53.110	51.920	52.820	45.022	1,818,800
2021-01-21	53.320	53.630	52.690	52.790	44.997	1,812,500
2021-01-20	53.450	53.990	52.790	53.500	45.602	2,307,400
2021-01-19	52.910	53.250	52.530	53.100	45.261	3,321,700
2021-01-15	52.550	52.770	51.580	52.200	44.494	2,676,700
2021-01-14	52.360	53.380	52.160	52.870	45.065	2,373,900
2021-01-13	51.270	52.330	50.890	51.770	44.127	4,196,700
2021-01-12	52.160	52.160	51.390	51.400	43.812	2,523,100
2021-01-11	51.830	52.480	51.680	52.040	44.357	2,238,800
2021-01-08	52.620	53.110	51.700	52.570	44.809	2,909,100
2021-01-07	53.000	53.330	52.320	52.430	44.690	2,863,000
2021-01-06	51.230	53.570	51.140	52.900	45.090	3,366,900
2021-01-05	49.900	51.160	49.730	50.840	43.335	3,080,200
2021-01-04	50.400	51.030	49.360	49.870	42.508	3,085,900
2020-12-31	50.040	50.510	49.800	50.410	42.968	1,698,900
2020-12-30	49.450	50.180	49.340	49.910	42.542	1,533,200
2020-12-29	49.850	49.930	49.100	49.450	42.150	1,354,200
2020-12-28	49.800	49.970	49.490	49.700	42.363	1,205,600
2020-12-24	49.410	49.500	49.020	49.440	42.141	411,600
2020-12-23	49.020	49.560	48.840	49.350	42.064	1,692,900
2020-12-22	49.270	49.450	48.690	48.730	41.536	1,600,100
2020-12-21	49.020	49.490	48.730	49.370	42.082	1,859,000
2020-12-18	49.310	49.830	48.930	49.680	42.346	5,635,200
2020-12-17	49.790	49.840	48.930	49.380	42.090	3,056,400
2020-12-16	49.500	49.710	48.810	49.200	41.937	1,937,200
2020-12-15	48.990	49.840	48.630	49.570	42.252	1,861,100
2020-12-14	50.280	50.330	48.690	48.690	41.502	2,175,700
2020-12-11	48.930	49.900	48.570	49.810	42.457	2,868,600
2020-12-10	49.840	49.840	48.850	49.200	41.937	3,436,400
2020-12-09	50.640	50.670	49.610	49.840	42.482	2,517,500
2020-12-08	49.790	50.650	49.660	50.360	42.925	1,589,700
2020-12-07	50.460	50.670	49.900	50.040	42.653	1,877,600
2020-12-04	49.990	50.580	49.970	50.570	43.104	2,156,800
2020-12-03	49.520	49.950	49.290	49.810	42.457	2,128,600
2020-12-02	49.950	50.190	49.360	49.490	42.184	2,719,300
2020-12-01	50.190	50.360	49.830	50.110	42.712	2,373,000
2020-11-30	50.200	50.270	49.400	49.770	42.422	2,624,900
2020-11-27	50.500	50.780	50.120	50.450	43.002	1,383,100
2020-11-25	50.370	50.710	49.790	50.500	43.045	2,460,700
2020-11-24	49.150	50.560	48.920	50.560	43.096	2,669,900
2020-11-23	48.750	49.120	48.280	48.810	41.604	1,953,400
2020-11-20	48.660	48.880	48.310	48.610	41.434	1,814,400
2020-11-19	49.000	49.070	48.120	48.920	41.698	1,603,200
2020-11-18	50.000	50.300	49.250	49.270	41.996	2,332,500
2020-11-17	50.030	50.460	49.520	50.160	42.448	1,836,400
2020-11-16	50.650	50.650	49.800	50.410	42.660	2,765,500
2020-11-13	49.640	50.040	49.210	49.860	42.194	1,628,900
2020-11-12	49.880	49.880	48.840	49.330	41.746	2,084,400
2020-11-11	50.500	50.500	48.840	50.090	42.389	2,523,400
2020-11-10	49.650	50.640	49.490	50.150	42.440	2,481,900
2020-11-09	50.200	51.390	49.270	49.290	41.712	3,642,200
2020-11-06	48.200	48.730	47.750	48.270	40.849	3,125,400
2020-11-05	47.050	48.420	46.870	47.910	40.544	2,946,300
2020-11-04	48.030	48.100	46.460	46.510	39.359	3,781,500
2020-11-03	49.320	49.600	47.390	47.900	40.536	4,088,600
2020-11-02	47.150	48.580	46.950	48.560	41.094	4,924,800
2020-10-30	48.000	49.580	45.680	46.240	39.131	6,630,100
2020-10-29	49.380	50.280	48.930	49.920	42.245	3,687,400

← NewerPage 25 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.