Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	37.820	38.100	37.680	37.930	31.018	2,520,400
2019-08-21	37.250	37.710	37.240	37.690	30.822	3,501,300
2019-08-20	37.920	38.000	37.420	37.480	30.364	2,891,000
2019-08-19	38.290	38.370	37.760	38.030	30.809	2,549,400
2019-08-16	36.970	37.980	36.860	37.840	30.655	3,760,200
2019-08-15	36.880	37.050	36.500	36.760	29.780	2,992,800
2019-08-14	37.280	37.590	36.710	36.770	29.788	4,239,300
2019-08-13	37.270	38.730	37.270	37.760	30.590	3,850,300
2019-08-12	38.030	38.030	37.030	37.400	30.299	3,628,100
2019-08-09	38.190	38.530	37.640	38.360	31.077	3,689,300
2019-08-08	37.490	38.310	37.190	38.300	31.028	3,918,800
2019-08-07	36.820	37.390	36.450	37.280	30.202	5,799,800
2019-08-06	38.170	38.200	36.460	37.420	30.315	6,826,100
2019-08-05	39.010	39.540	37.470	37.780	30.607	9,265,700
2019-08-02	40.970	41.160	39.410	40.070	32.462	7,796,600
2019-08-01	41.120	42.100	41.000	41.150	33.337	7,037,200
2019-07-31	40.850	41.790	40.790	41.080	33.280	8,111,900
2019-07-30	40.770	41.100	40.530	40.950	33.175	2,718,200
2019-07-29	40.620	41.020	40.610	40.900	33.134	2,430,600
2019-07-26	40.570	40.940	40.510	40.590	32.883	2,080,100
2019-07-25	40.620	40.950	40.420	40.680	32.956	2,422,900
2019-07-24	40.420	40.670	40.190	40.570	32.867	2,813,500
2019-07-23	40.540	40.880	40.460	40.540	32.843	2,921,700
2019-07-22	40.400	40.700	40.320	40.380	32.713	3,146,600
2019-07-19	40.340	40.670	40.220	40.250	32.608	3,390,600
2019-07-18	40.120	40.420	39.630	40.160	32.535	3,756,900
2019-07-17	40.760	40.820	40.280	40.310	32.656	2,675,600
2019-07-16	41.670	41.720	40.680	40.820	33.069	3,732,500
2019-07-15	41.990	42.100	41.410	41.740	33.815	3,214,500
2019-07-12	41.950	42.240	41.750	41.920	33.961	2,837,200
2019-07-11	41.800	42.100	41.500	41.730	33.807	3,787,800
2019-07-10	41.900	42.200	41.720	41.800	33.863	3,653,800
2019-07-09	41.670	41.960	41.440	41.770	33.839	4,615,500
2019-07-08	41.760	41.980	41.530	41.840	33.896	2,621,900
2019-07-05	41.810	41.940	41.550	41.940	33.977	1,741,700
2019-07-03	41.620	41.900	41.250	41.870	33.920	1,417,100
2019-07-02	41.400	41.670	41.280	41.490	33.612	2,689,700
2019-07-01	41.350	41.990	41.170	41.400	33.539	5,441,000
2019-06-28	40.670	41.050	40.640	40.800	33.053	4,663,200
2019-06-27	40.440	40.700	40.280	40.570	32.867	3,532,600
2019-06-26	40.300	40.780	40.250	40.500	32.810	3,818,100
2019-06-25	40.730	40.730	40.310	40.420	32.745	3,108,200
2019-06-24	41.080	41.120	40.580	40.730	32.997	3,218,400
2019-06-21	41.310	41.490	41.040	41.080	33.280	6,337,500
2019-06-20	41.000	41.350	40.460	41.300	33.458	4,041,000
2019-06-19	41.250	41.250	40.560	40.710	32.980	3,661,400
2019-06-18	41.070	41.720	41.000	41.200	33.377	3,242,800
2019-06-17	40.730	40.840	40.550	40.740	33.005	4,088,200
2019-06-14	40.950	40.990	40.630	40.790	33.045	2,558,000
2019-06-13	40.860	41.140	40.800	41.010	33.223	3,574,000
2019-06-12	40.220	40.850	40.180	40.720	32.988	3,548,500
2019-06-11	40.210	40.260	39.950	40.170	32.543	2,239,900
2019-06-10	39.860	40.200	39.700	40.060	32.454	2,779,900
2019-06-07	39.960	40.050	39.580	39.580	32.065	2,398,200
2019-06-06	39.290	39.910	39.200	39.710	32.170	2,719,000
2019-06-05	39.630	39.700	38.950	39.270	31.814	2,848,200
2019-06-04	39.190	39.640	39.190	39.630	32.105	2,965,400
2019-06-03	38.410	39.110	38.410	38.980	31.579	3,953,400
2019-05-31	38.110	38.420	37.770	38.320	31.044	5,283,900
2019-05-30	38.670	39.110	38.370	38.460	31.158	2,936,700

← NewerPage 31 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.