Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	42.830	42.900	42.470	42.720	35.859	1,979,200
2020-08-03	42.970	43.340	42.710	42.930	36.035	2,236,200
2020-07-31	43.260	43.580	42.030	42.830	35.951	3,500,900
2020-07-30	43.000	43.600	42.730	43.360	36.396	2,856,600
2020-07-29	43.000	43.280	42.570	42.920	36.027	2,714,700
2020-07-28	42.130	42.970	42.130	42.590	35.750	2,556,200
2020-07-27	41.320	42.150	40.800	42.130	35.364	2,290,700
2020-07-24	42.390	42.700	41.970	42.090	35.330	2,458,800
2020-07-23	41.300	42.270	41.200	42.260	35.473	2,616,600
2020-07-22	40.780	41.300	40.590	41.160	34.549	1,862,800
2020-07-21	40.360	41.340	40.300	40.860	34.297	1,855,400
2020-07-20	41.000	41.000	40.220	40.220	33.760	2,115,300
2020-07-17	41.080	41.330	40.900	41.170	34.558	1,974,200
2020-07-16	40.820	41.340	40.580	40.960	34.381	2,496,600
2020-07-15	41.000	41.200	40.600	40.900	34.331	2,132,500
2020-07-14	39.790	40.570	39.440	40.440	33.945	2,169,700
2020-07-13	39.760	40.150	39.540	39.760	33.374	3,270,200
2020-07-10	37.900	39.400	37.900	39.380	33.055	1,869,300
2020-07-09	38.480	38.490	37.540	37.810	31.737	2,281,700
2020-07-08	39.200	39.380	38.430	38.680	32.468	2,520,300
2020-07-07	39.200	39.380	39.010	39.220	32.921	2,271,900
2020-07-06	40.140	40.360	39.310	39.670	33.299	1,961,000
2020-07-02	40.010	40.510	39.520	39.560	33.206	2,647,400
2020-07-01	40.100	40.100	39.330	39.410	33.080	1,991,300
2020-06-30	39.740	40.050	39.450	39.900	33.492	2,839,600
2020-06-29	39.370	39.870	39.210	39.660	33.290	1,799,700
2020-06-26	39.820	39.860	38.720	38.930	32.677	4,166,900
2020-06-25	39.160	40.050	39.010	39.950	33.534	2,568,900
2020-06-24	39.430	39.600	38.930	39.320	33.005	3,655,800
2020-06-23	40.500	40.500	39.920	39.930	33.517	2,217,200
2020-06-22	40.090	40.220	39.510	40.000	33.576	1,551,400
2020-06-19	41.250	41.670	40.190	40.240	33.777	5,032,300
2020-06-18	40.110	40.660	39.940	40.580	34.062	2,139,600
2020-06-17	41.010	41.010	40.150	40.470	33.970	2,347,200
2020-06-16	40.730	41.400	40.190	40.750	34.205	2,780,800
2020-06-15	38.250	39.580	38.040	39.500	33.156	2,955,000
2020-06-12	39.600	39.970	38.660	39.430	33.097	3,304,600
2020-06-11	40.150	40.390	38.550	38.600	32.400	3,486,800
2020-06-10	42.310	42.400	41.280	41.340	34.700	4,093,400
2020-06-09	42.120	42.700	41.880	42.380	35.573	3,929,400
2020-06-08	42.520	42.920	41.890	42.890	36.001	4,290,500
2020-06-05	41.950	42.880	41.950	42.520	35.691	3,539,700
2020-06-04	40.240	41.160	40.030	41.140	34.533	2,463,500
2020-06-03	40.000	40.630	39.940	40.510	34.004	2,280,500
2020-06-02	39.000	39.710	38.830	39.670	33.299	2,902,300
2020-06-01	39.080	39.080	38.490	38.890	32.644	2,563,100
2020-05-29	38.640	39.450	38.490	39.310	32.996	3,755,800
2020-05-28	39.670	39.670	38.890	39.000	32.736	4,333,100
2020-05-27	37.720	39.000	37.720	39.000	32.736	4,187,100
2020-05-26	36.310	37.350	36.300	37.130	31.167	2,720,900
2020-05-22	35.050	35.410	34.810	35.380	29.698	1,745,700
2020-05-21	35.100	35.320	34.890	35.120	29.479	1,817,300
2020-05-20	35.170	35.450	35.020	35.350	29.672	1,955,300
2020-05-19	35.430	35.440	34.760	34.820	29.228	1,980,700
2020-05-18	35.210	35.990	35.180	35.800	29.748	2,599,800
2020-05-15	34.000	34.770	33.910	34.120	28.352	6,204,700
2020-05-14	33.420	34.220	33.010	34.160	28.385	2,448,700
2020-05-13	34.500	34.800	33.630	33.840	28.119	2,888,800
2020-05-12	35.870	36.030	34.660	34.740	28.867	2,321,900
2020-05-11	36.000	36.080	35.070	35.430	29.441	2,588,600

← NewerPage 27 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.