Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	36.000	36.080	35.070	35.430	29.441	2,588,600
2020-05-08	35.400	36.490	35.250	36.390	30.238	2,890,500
2020-05-07	34.890	35.220	34.690	34.760	28.884	2,964,600
2020-05-06	35.080	35.310	34.310	34.400	28.585	2,934,400
2020-05-05	35.150	35.570	34.920	34.960	29.050	2,623,400
2020-05-04	34.770	34.960	34.350	34.760	28.884	2,530,500
2020-05-01	36.660	36.930	34.940	35.120	29.183	2,772,900
2020-04-30	38.400	38.710	37.050	37.140	30.861	4,571,500
2020-04-29	37.900	38.600	37.640	38.410	31.917	3,875,400
2020-04-28	37.170	37.310	36.310	37.170	30.886	2,657,800
2020-04-27	35.870	36.710	35.810	36.540	30.363	1,906,500
2020-04-24	36.080	36.160	35.360	35.990	29.906	2,244,700
2020-04-23	35.590	36.200	35.470	35.740	29.698	2,417,400
2020-04-22	35.520	35.710	34.760	35.400	29.416	3,132,800
2020-04-21	35.760	35.780	34.860	35.000	29.083	2,906,600
2020-04-20	36.570	37.490	36.310	36.340	30.197	2,588,400
2020-04-17	36.700	37.350	36.310	37.190	30.903	3,870,200
2020-04-16	35.630	35.900	34.680	35.660	29.632	2,736,900
2020-04-15	36.240	36.500	35.230	35.490	29.490	2,691,000
2020-04-14	36.860	37.520	36.440	37.240	30.945	3,445,500
2020-04-13	37.260	37.400	35.650	36.070	29.972	3,178,500
2020-04-09	36.790	37.840	36.660	37.580	31.227	4,278,700
2020-04-08	36.230	36.840	35.770	36.480	30.313	2,560,500
2020-04-07	36.810	37.580	35.860	35.980	29.898	3,180,800
2020-04-06	35.840	36.020	35.260	35.780	29.731	5,224,600
2020-04-03	34.050	34.780	33.850	34.650	28.792	2,582,000
2020-04-02	33.720	35.200	33.540	34.330	28.527	3,022,600
2020-04-01	33.700	34.970	33.520	33.870	28.144	3,496,900
2020-03-31	35.860	36.480	34.730	35.180	29.233	3,882,200
2020-03-30	33.780	36.000	33.280	35.830	29.773	3,215,300
2020-03-27	33.500	34.430	33.150	33.500	27.837	3,277,700
2020-03-26	33.120	34.790	32.830	34.460	28.635	3,556,900
2020-03-25	32.380	34.030	31.880	32.700	27.172	3,921,500
2020-03-24	30.850	32.490	30.500	32.320	26.856	5,301,800
2020-03-23	30.220	31.000	28.920	29.310	24.355	4,870,400
2020-03-20	33.890	33.890	30.430	30.610	25.435	5,009,900
2020-03-19	32.920	35.000	31.600	33.460	27.804	3,483,900
2020-03-18	33.130	33.330	31.060	33.020	27.438	4,471,500
2020-03-17	33.530	35.280	33.100	35.260	29.299	4,465,100
2020-03-16	31.100	34.590	31.010	32.680	27.155	5,685,000
2020-03-13	33.010	34.690	31.330	34.640	28.784	6,236,600
2020-03-12	32.970	33.760	31.460	31.540	26.208	7,272,700
2020-03-11	35.710	36.330	34.570	35.070	29.141	4,993,300
2020-03-10	36.460	37.150	34.660	37.120	30.845	7,447,300
2020-03-09	35.490	37.540	34.980	35.300	29.333	6,747,000
2020-03-06	36.950	38.110	36.900	37.640	31.277	4,051,200
2020-03-05	38.380	38.850	38.010	38.330	31.850	2,848,400
2020-03-04	38.770	39.390	38.330	39.370	32.714	2,971,300
2020-03-03	38.570	39.600	37.840	38.060	31.626	4,886,600
2020-03-02	38.190	38.840	37.570	38.840	32.274	4,829,300
2020-02-28	36.630	37.650	35.780	37.650	31.285	8,056,800
2020-02-27	39.250	39.310	37.590	37.620	31.260	4,476,100
2020-02-26	40.660	41.120	39.860	39.870	33.130	5,251,700
2020-02-25	42.890	42.940	40.390	40.430	33.595	3,364,800
2020-02-24	42.760	43.010	42.500	42.820	35.581	3,011,000
2020-02-21	44.090	44.150	43.580	43.900	36.479	2,645,800
2020-02-20	43.750	44.330	43.680	44.230	36.753	1,951,000
2020-02-19	44.500	44.530	43.880	43.970	36.537	2,257,000
2020-02-18	44.480	44.650	44.160	44.450	36.936	2,512,100
2020-02-14	45.080	45.160	44.620	44.770	37.202	2,513,200

← NewerPage 28 of 79 · 4,731 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.