Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	69.510	70.740	69.260	70.540	69.636	4,208,800
2026-04-24	70.030	70.270	68.670	69.230	68.343	1,934,100
2026-04-23	69.450	70.520	69.450	70.030	69.133	2,075,800
2026-04-22	70.110	70.520	69.160	69.430	68.540	2,182,200
2026-04-21	68.680	69.920	68.030	69.830	68.935	2,906,800
2026-04-20	67.670	68.470	67.300	68.370	67.494	3,488,500
2026-04-17	66.950	67.250	66.060	67.040	66.181	4,257,200
2026-04-16	67.170	68.720	66.710	68.680	67.800	3,033,000
2026-04-15	68.350	68.640	66.860	66.950	66.092	3,245,000
2026-04-14	69.650	69.900	68.580	68.840	67.958	2,831,500
2026-04-13	70.540	70.990	69.100	69.820	68.925	2,663,600
2026-04-10	70.530	71.140	69.490	69.730	68.836	2,918,500
2026-04-09	71.630	72.660	69.850	70.350	69.448	3,170,900
2026-04-08	68.820	71.760	67.670	71.720	70.801	3,824,800
2026-04-07	73.380	73.690	71.620	72.150	71.225	2,679,500
2026-04-06	73.510	73.830	72.610	73.380	72.440	1,772,700
2026-04-02	72.760	73.990	72.070	73.830	72.884	3,406,600
2026-04-01	73.320	73.840	71.680	72.370	71.443	3,825,000
2026-03-31	72.130	73.350	71.630	72.690	71.758	4,043,400
2026-03-30	73.170	74.090	71.570	71.750	70.831	4,062,400
2026-03-27	72.000	74.190	71.710	72.230	71.304	6,175,600
2026-03-26	71.490	73.680	71.230	72.330	71.403	3,464,700
2026-03-25	70.900	71.890	70.490	71.660	70.742	2,905,800
2026-03-24	68.370	71.600	68.110	71.440	70.525	2,921,900
2026-03-23	66.240	68.470	65.940	67.990	67.119	3,416,900
2026-03-20	68.820	68.820	65.070	66.170	65.322	16,669,000
2026-03-19	70.420	70.620	68.130	68.640	67.760	5,365,700
2026-03-18	72.000	72.190	70.860	70.870	69.962	3,812,500
2026-03-17	71.370	73.130	70.990	72.120	71.196	3,915,800
2026-03-16	71.900	72.150	70.360	70.750	69.843	4,235,500
2026-03-13	73.500	73.700	71.400	71.980	71.058	4,379,200
2026-03-12	71.500	73.720	70.520	72.500	71.571	5,544,300
2026-03-11	68.930	71.430	68.910	70.830	69.922	5,839,200
2026-03-10	68.490	69.850	67.090	69.390	68.501	5,133,600
2026-03-09	67.510	68.740	66.310	67.920	67.050	3,646,300
2026-03-06	66.940	68.030	65.500	67.440	66.576	3,399,100
2026-03-05	67.020	67.070	65.960	66.530	65.677	2,873,900
2026-03-04	68.300	68.500	66.720	67.220	66.359	2,453,500
2026-03-03	68.440	68.650	67.170	67.990	67.119	3,012,000
2026-03-02	69.500	70.480	68.270	69.610	68.718	3,032,700
2026-02-27	67.430	69.100	66.830	69.040	68.155	5,021,100
2026-02-26	67.410	68.260	66.810	67.420	66.556	2,729,900
2026-02-25	68.070	68.570	65.880	67.450	66.586	2,677,600
2026-02-24	67.650	68.720	66.880	68.020	67.148	2,350,700
2026-02-23	67.860	69.390	67.430	67.690	66.823	2,177,000
2026-02-20	69.000	69.200	67.600	67.880	67.010	2,697,800
2026-02-19	67.690	68.980	67.220	68.860	67.978	2,748,700
2026-02-18	68.230	68.860	67.200	67.520	66.655	3,578,600
2026-02-17	68.770	69.150	66.550	68.570	67.691	3,993,600
2026-02-13	69.130	70.060	68.370	69.510	68.106	3,063,800
2026-02-12	69.270	70.090	68.590	69.500	68.096	3,508,100
2026-02-11	68.900	69.940	68.450	69.300	67.900	6,428,800
2026-02-10	67.590	68.680	67.260	68.620	67.234	3,194,600
2026-02-09	66.340	67.570	65.500	67.350	65.990	3,274,900
2026-02-06	65.370	67.810	65.220	66.330	64.990	2,761,900
2026-02-05	67.560	67.560	64.860	65.430	64.108	3,169,900
2026-02-04	67.120	67.880	66.530	67.340	65.980	5,968,600
2026-02-03	62.420	68.240	62.400	67.390	66.029	7,404,700
2026-02-02	67.180	68.370	66.770	68.080	66.705	5,608,000
2026-01-30	66.520	67.340	66.160	67.310	65.950	5,377,200

← NewerPage 3 of 79 · 4,728 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.