Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	45.420	45.630	45.020	45.270	37.617	2,317,400
2020-02-12	45.950	46.170	45.590	45.610	37.900	2,281,000
2020-02-11	45.900	46.510	45.730	46.120	38.024	2,200,100
2020-02-10	45.600	45.870	45.360	45.680	37.661	1,695,300
2020-02-07	45.730	46.000	45.550	45.710	37.686	2,289,400
2020-02-06	46.190	46.330	45.940	45.980	37.909	2,387,300
2020-02-05	45.780	46.140	45.690	46.070	37.983	3,038,600
2020-02-04	45.500	45.690	45.270	45.370	37.406	2,567,400
2020-02-03	44.970	45.270	44.640	44.960	37.068	3,939,400
2020-01-31	45.480	45.620	44.550	44.760	36.903	8,398,100
2020-01-30	45.620	46.000	44.780	45.800	37.760	5,958,800
2020-01-29	44.060	44.100	43.660	43.680	36.013	2,799,500
2020-01-28	43.700	44.110	43.530	43.920	36.210	2,219,100
2020-01-27	43.760	43.900	43.370	43.530	35.889	2,718,500
2020-01-24	45.050	45.060	43.980	44.300	36.524	2,169,300
2020-01-23	44.740	45.040	44.510	44.970	37.076	1,459,900
2020-01-22	45.240	45.310	44.890	44.930	37.043	2,101,400
2020-01-21	45.100	45.390	44.870	45.120	37.200	2,663,400
2020-01-17	45.400	45.550	45.110	45.250	37.307	2,741,700
2020-01-16	44.650	45.460	44.590	45.340	37.381	2,585,000
2020-01-15	44.350	44.840	44.010	44.390	36.598	2,586,700
2020-01-14	44.510	44.640	44.080	44.500	36.689	4,798,500
2020-01-13	44.040	44.480	43.980	44.420	36.623	3,167,800
2020-01-10	44.370	44.460	43.800	43.950	36.235	2,311,400
2020-01-09	44.330	44.330	43.030	44.150	36.400	4,080,200
2020-01-08	45.110	45.230	44.380	44.610	36.779	3,346,400
2020-01-07	45.570	45.690	45.100	45.110	37.192	2,265,200
2020-01-06	45.790	45.850	45.320	45.660	37.645	2,831,700
2020-01-03	45.890	46.190	45.720	46.020	37.942	2,259,500
2020-01-02	46.570	46.640	45.880	46.110	38.016	3,081,000
2019-12-31	45.980	46.380	45.980	46.350	38.214	1,787,200
2019-12-30	46.440	46.460	46.020	46.120	38.024	1,375,600
2019-12-27	46.380	46.400	46.110	46.300	38.173	1,355,000
2019-12-26	46.030	46.380	45.950	46.200	38.090	985,100
2019-12-24	46.250	46.270	46.010	46.080	37.991	708,300
2019-12-23	45.860	46.050	45.530	46.020	37.942	1,866,600
2019-12-20	45.960	46.590	45.700	45.790	37.752	6,373,000
2019-12-19	45.380	45.650	45.280	45.640	37.628	3,144,200
2019-12-18	46.140	46.150	44.870	45.310	37.356	4,433,900
2019-12-17	46.450	47.200	46.170	46.210	38.098	3,205,000
2019-12-16	45.390	46.230	45.370	45.980	37.909	5,367,000
2019-12-13	45.110	45.500	44.830	45.200	37.266	3,856,000
2019-12-12	44.120	45.050	44.110	44.910	37.027	3,332,000
2019-12-11	44.050	44.330	43.960	44.230	36.466	1,999,400
2019-12-10	44.080	44.220	43.920	44.000	36.276	2,601,900
2019-12-09	43.880	44.350	43.830	44.070	36.334	2,592,600
2019-12-06	43.450	44.010	43.320	43.910	36.202	3,676,900
2019-12-05	43.000	43.200	42.690	43.150	35.576	1,836,800
2019-12-04	42.870	43.270	42.780	42.930	35.394	2,645,600
2019-12-03	42.890	42.980	42.550	42.920	35.386	2,422,900
2019-12-02	42.950	43.320	42.810	43.290	35.691	3,499,200
2019-11-29	42.780	43.050	42.680	42.930	35.394	1,395,700
2019-11-27	42.880	43.040	42.760	42.940	35.402	1,993,400
2019-11-26	43.020	43.040	42.580	42.750	35.246	2,295,300
2019-11-25	42.890	43.130	42.700	43.080	35.518	1,773,600
2019-11-22	42.790	42.970	42.600	42.720	35.221	1,859,100
2019-11-21	42.590	42.830	42.170	42.820	35.304	3,050,400
2019-11-20	42.800	42.970	42.330	42.500	35.040	3,013,300
2019-11-19	42.740	43.220	42.610	43.080	35.229	2,945,200
2019-11-18	42.800	42.850	42.480	42.840	35.033	3,123,200

← NewerPage 29 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.