Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	38.500	38.830	38.330	38.540	31.222	3,969,700
2019-05-28	39.140	39.320	38.520	38.580	31.255	6,942,900
2019-05-24	39.360	39.400	38.820	39.160	31.725	3,369,000
2019-05-23	39.450	39.670	38.630	39.210	31.765	4,557,300
2019-05-22	40.110	40.150	39.370	39.920	32.340	3,150,000
2019-05-21	40.010	40.310	39.540	40.180	32.551	4,585,200
2019-05-20	40.520	40.750	39.770	39.820	32.259	3,325,000
2019-05-17	40.970	41.470	40.670	40.680	32.956	3,715,800
2019-05-16	41.070	41.580	40.980	41.260	33.426	5,260,900
2019-05-15	40.760	41.130	40.620	40.980	33.199	3,488,400
2019-05-14	40.760	41.310	40.600	40.850	33.094	3,729,500
2019-05-13	41.930	41.970	40.590	40.690	32.681	4,759,600
2019-05-10	42.380	42.650	41.450	42.430	34.078	3,810,900
2019-05-09	42.100	42.710	42.070	42.560	34.182	2,454,100
2019-05-08	42.810	43.280	42.350	42.420	34.070	3,898,400
2019-05-07	42.880	43.070	42.480	42.710	34.303	4,358,500
2019-05-06	42.750	43.350	42.730	43.090	34.608	3,176,600
2019-05-03	43.570	43.770	43.060	43.670	35.074	3,140,200
2019-05-02	43.910	44.060	43.090	43.540	34.970	4,427,600
2019-05-01	44.440	44.890	44.070	44.070	35.395	5,399,300
2019-04-30	43.410	44.640	43.390	44.600	35.821	7,347,800
2019-04-29	41.730	43.440	41.420	43.270	34.753	6,932,500
2019-04-26	41.550	42.000	40.390	40.910	32.857	6,032,900
2019-04-25	42.510	42.670	41.610	41.720	33.508	5,070,600
2019-04-24	42.780	43.060	42.580	42.780	34.359	2,275,000
2019-04-23	42.700	42.900	42.440	42.700	34.295	3,180,800
2019-04-22	42.720	42.810	42.500	42.660	34.263	2,508,100
2019-04-18	43.010	43.140	42.730	42.760	34.343	2,318,200
2019-04-17	43.100	43.190	42.880	43.040	34.568	2,289,000
2019-04-16	43.440	43.600	42.860	42.980	34.520	1,928,600
2019-04-15	43.410	43.480	43.170	43.340	34.809	2,308,700
2019-04-12	43.290	43.450	43.120	43.380	34.841	3,374,000
2019-04-11	43.330	43.770	43.080	43.290	34.769	1,965,300
2019-04-10	42.850	43.400	42.770	43.240	34.729	2,487,000
2019-04-09	43.070	43.130	42.660	42.780	34.359	4,127,600
2019-04-08	42.920	43.180	42.770	43.090	34.608	2,720,200
2019-04-05	42.650	42.950	42.550	42.930	34.480	2,491,300
2019-04-04	42.300	43.090	42.240	42.730	34.319	3,166,700
2019-04-03	42.260	42.340	42.000	42.220	33.909	3,379,700
2019-04-02	42.730	42.740	42.250	42.260	33.942	3,141,000
2019-04-01	43.220	43.470	42.580	42.680	34.279	2,998,300
2019-03-29	42.820	43.180	42.750	43.130	34.640	2,577,400
2019-03-28	42.460	42.730	42.400	42.720	34.311	2,195,800
2019-03-27	42.290	42.540	42.100	42.490	34.126	2,888,500
2019-03-26	42.290	42.550	41.880	42.290	33.966	3,825,200
2019-03-25	42.470	43.000	42.310	42.350	34.014	2,731,000
2019-03-22	42.900	42.970	42.460	42.620	34.231	2,594,400
2019-03-21	42.310	42.980	42.230	42.880	34.440	2,797,700
2019-03-20	43.020	43.020	42.090	42.300	33.974	3,581,300
2019-03-19	42.600	43.390	42.560	43.010	34.544	4,566,100
2019-03-18	43.200	43.270	42.340	42.480	34.118	4,771,200
2019-03-15	43.360	43.820	43.120	43.180	34.680	7,504,400
2019-03-14	43.300	43.450	43.140	43.350	34.817	3,894,100
2019-03-13	42.930	43.640	42.900	43.270	34.753	3,082,700
2019-03-12	42.880	43.120	42.710	42.910	34.464	4,006,200
2019-03-11	41.930	42.890	41.930	42.840	34.407	2,895,900
2019-03-08	42.120	42.190	41.690	41.920	33.668	2,604,500
2019-03-07	42.160	42.290	41.580	42.170	33.869	2,856,100
2019-03-06	42.340	42.370	41.920	42.130	33.837	2,643,200
2019-03-05	42.150	42.440	41.990	42.250	33.934	2,864,300

← NewerPage 32 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.