Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	49.700	50.920	49.460	49.520	41.906	4,291,300
2020-10-27	51.010	51.240	50.360	50.360	42.617	2,911,500
2020-10-26	51.670	51.770	50.840	51.190	43.320	2,491,400
2020-10-23	51.880	52.050	51.590	51.870	43.895	2,028,100
2020-10-22	50.880	51.780	50.820	51.680	43.734	2,309,400
2020-10-21	50.770	51.600	50.770	50.810	42.998	2,711,000
2020-10-20	50.830	51.310	50.520	50.870	43.049	3,246,900
2020-10-19	50.710	51.470	50.000	50.310	42.575	3,823,700
2020-10-16	50.040	50.220	49.630	49.790	42.135	2,192,300
2020-10-15	48.450	49.970	48.180	49.940	42.262	2,759,200
2020-10-14	48.030	49.140	47.850	48.850	41.339	4,577,400
2020-10-13	49.730	49.730	48.480	48.830	41.323	2,735,900
2020-10-12	49.220	50.030	49.190	49.990	42.304	2,778,000
2020-10-09	49.000	49.510	48.900	48.970	41.441	2,990,400
2020-10-08	48.520	48.860	48.300	48.850	41.339	2,465,500
2020-10-07	48.040	48.450	47.910	48.310	40.882	2,187,100
2020-10-06	47.850	48.590	47.440	47.600	40.282	2,580,200
2020-10-05	47.040	47.820	46.940	47.780	40.434	3,029,700
2020-10-02	45.950	47.050	45.930	46.740	39.554	2,238,200
2020-10-01	46.660	46.750	46.190	46.600	39.435	1,997,000
2020-09-30	46.330	46.810	46.060	46.490	39.342	2,584,000
2020-09-29	46.580	46.580	45.740	45.980	38.911	1,718,800
2020-09-28	46.680	47.100	46.440	46.500	39.351	2,514,300
2020-09-25	45.130	46.130	45.040	46.080	38.995	1,993,100
2020-09-24	45.160	45.810	44.580	45.470	38.479	1,607,200
2020-09-23	46.980	47.200	45.100	45.160	38.217	3,229,000
2020-09-22	46.370	47.010	46.330	47.000	39.774	4,315,600
2020-09-21	46.960	47.030	45.910	46.510	39.359	5,648,400
2020-09-18	47.490	48.560	47.490	47.640	40.315	7,380,600
2020-09-17	47.340	48.100	47.020	47.770	40.426	5,066,300
2020-09-16	47.540	48.210	47.530	47.660	40.332	4,542,000
2020-09-15	47.780	47.900	47.270	47.470	40.172	2,795,900
2020-09-14	47.000	47.760	46.960	47.500	40.197	3,331,600
2020-09-11	46.130	46.970	46.010	46.890	39.681	3,286,500
2020-09-10	45.860	46.590	45.860	46.020	38.945	3,122,100
2020-09-09	45.510	46.340	45.470	46.050	38.970	3,267,300
2020-09-08	46.300	46.620	45.220	45.220	38.268	6,292,900
2020-09-04	46.060	46.700	45.980	46.490	39.342	4,156,800
2020-09-03	45.830	46.490	45.510	45.810	38.767	3,940,400
2020-09-02	45.210	45.880	45.120	45.740	38.708	3,050,500
2020-09-01	44.520	45.160	44.420	45.140	38.200	2,805,500
2020-08-31	44.930	44.970	44.550	44.760	37.878	2,306,300
2020-08-28	44.700	44.970	44.270	44.900	37.997	2,279,100
2020-08-27	44.580	44.910	44.460	44.720	37.844	2,906,500
2020-08-26	44.480	44.640	44.020	44.480	37.641	1,782,600
2020-08-25	44.790	44.920	44.080	44.300	37.489	2,025,300
2020-08-24	43.820	44.460	43.640	44.450	37.616	2,211,500
2020-08-21	43.380	43.670	43.210	43.590	36.888	2,381,900
2020-08-20	43.420	43.660	43.210	43.490	36.804	1,723,100
2020-08-19	44.130	44.580	43.890	44.060	37.286	1,847,000
2020-08-18	44.180	44.540	44.030	44.310	37.497	1,574,100
2020-08-17	44.530	44.780	44.300	44.390	37.261	1,907,100
2020-08-14	44.190	44.720	44.070	44.590	37.428	1,633,700
2020-08-13	44.520	44.890	44.160	44.430	37.294	2,317,300
2020-08-12	44.830	44.910	44.370	44.450	37.311	1,940,100
2020-08-11	45.000	45.210	44.320	44.390	37.261	2,169,500
2020-08-10	44.140	44.760	44.130	44.490	37.344	1,936,800
2020-08-07	43.370	44.100	43.290	44.030	36.958	2,241,400
2020-08-06	43.310	43.790	43.300	43.550	36.555	1,745,900
2020-08-05	43.000	43.460	42.920	43.340	36.379	2,217,200

← NewerPage 26 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.