Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	42.930	43.220	42.680	42.870	35.058	7,416,200
2019-11-14	42.900	43.110	42.580	42.780	34.984	2,464,700
2019-11-13	43.050	43.190	42.660	42.820	35.017	1,938,000
2019-11-12	43.600	43.600	43.040	43.240	35.360	2,613,200
2019-11-11	43.270	43.600	42.950	43.530	35.597	3,094,100
2019-11-08	43.330	43.340	42.900	43.310	35.417	2,542,200
2019-11-07	43.080	43.780	43.070	43.540	35.605	2,639,100
2019-11-06	42.970	43.170	42.830	42.880	35.066	1,953,200
2019-11-05	43.450	43.550	42.910	42.970	35.139	2,491,600
2019-11-04	42.650	43.330	42.500	43.060	35.213	3,542,700
2019-11-01	42.270	42.450	42.010	42.430	34.698	3,513,300
2019-10-31	41.150	42.170	40.490	42.040	34.379	5,368,500
2019-10-30	41.310	41.330	40.390	40.530	33.144	3,236,700
2019-10-29	41.120	41.770	40.990	41.510	33.945	2,508,600
2019-10-28	41.320	41.740	41.010	41.300	33.774	2,295,000
2019-10-25	40.540	41.110	40.420	41.010	33.537	1,944,400
2019-10-24	40.820	40.910	40.260	40.540	33.152	1,789,000
2019-10-23	40.520	40.780	40.230	40.730	33.308	1,592,800
2019-10-22	40.380	40.760	40.010	40.560	33.169	1,619,800
2019-10-21	39.940	40.470	39.820	40.400	33.038	2,386,700
2019-10-18	39.730	40.020	39.630	39.640	32.416	3,559,900
2019-10-17	39.620	39.960	39.060	39.850	32.588	2,377,700
2019-10-16	40.280	40.370	39.640	39.700	32.465	2,529,000
2019-10-15	40.250	40.550	40.030	40.330	32.980	1,837,800
2019-10-14	40.260	40.470	39.930	40.200	32.874	1,745,900
2019-10-11	40.130	40.690	40.010	40.460	33.087	2,709,600
2019-10-10	38.930	40.090	38.930	39.770	32.523	2,974,900
2019-10-09	38.680	39.130	38.620	38.930	31.836	2,879,200
2019-10-08	39.760	39.760	38.390	38.400	31.402	4,073,900
2019-10-07	40.170	40.190	39.770	39.780	32.531	2,910,900
2019-10-04	39.570	40.380	39.530	40.350	32.997	1,961,700
2019-10-03	39.720	39.800	39.040	39.530	32.326	2,650,200
2019-10-02	40.160	40.170	39.380	39.720	32.482	2,735,500
2019-10-01	41.210	41.450	40.220	40.330	32.980	3,033,800
2019-09-30	41.030	41.270	40.960	41.070	33.586	2,257,200
2019-09-27	40.970	41.180	40.610	40.940	33.479	1,842,100
2019-09-26	40.600	40.950	40.280	40.860	33.414	1,807,300
2019-09-25	39.940	40.640	39.940	40.480	33.103	2,572,400
2019-09-24	40.450	40.530	39.750	39.930	32.653	4,054,300
2019-09-23	40.730	40.920	40.350	40.400	33.038	2,855,500
2019-09-20	40.930	41.250	40.790	40.900	33.447	4,553,100
2019-09-19	41.750	41.790	40.780	40.900	33.447	2,469,300
2019-09-18	41.600	41.740	41.110	41.670	34.076	2,689,300
2019-09-17	42.940	43.000	41.650	41.790	34.174	4,254,100
2019-09-16	41.430	42.000	41.150	41.960	34.313	2,652,900
2019-09-13	41.470	42.190	41.390	41.630	34.044	3,676,300
2019-09-12	41.060	41.490	40.680	41.450	33.896	3,475,500
2019-09-11	40.400	41.050	39.780	41.050	33.569	2,482,900
2019-09-10	39.690	40.350	39.690	40.290	32.948	3,008,700
2019-09-09	38.900	39.730	38.770	39.670	32.441	2,607,700
2019-09-06	38.630	38.850	38.450	38.710	31.656	1,893,000
2019-09-05	38.500	39.030	38.440	38.630	31.590	2,430,400
2019-09-04	38.400	38.420	38.090	38.240	31.271	1,575,300
2019-09-03	37.680	38.050	37.370	37.990	31.067	2,858,800
2019-08-30	37.960	38.410	37.920	38.050	31.116	2,995,100
2019-08-29	37.870	37.940	37.450	37.730	30.854	2,020,700
2019-08-28	37.420	37.620	37.090	37.570	30.723	2,543,600
2019-08-27	37.910	38.160	37.400	37.420	30.601	4,437,200
2019-08-26	37.840	37.970	37.640	37.810	30.920	5,031,000
2019-08-23	37.530	37.810	37.220	37.430	30.609	7,189,200

← NewerPage 30 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.