Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	42.550	42.590	41.800	42.240	33.925	3,550,600
2019-03-01	42.640	42.840	42.050	42.430	34.078	2,556,200
2019-02-28	42.690	42.760	42.380	42.500	34.134	2,973,400
2019-02-27	42.220	42.700	42.140	42.620	34.231	3,052,700
2019-02-26	42.510	42.670	42.260	42.320	33.990	3,551,900
2019-02-25	42.660	42.780	42.390	42.430	34.078	3,786,600
2019-02-22	42.380	42.980	42.250	42.490	34.126	4,361,800
2019-02-21	41.970	42.770	41.820	42.570	34.191	5,061,100
2019-02-20	41.900	42.220	41.800	41.970	33.709	5,803,100
2019-02-19	42.000	42.040	41.790	41.850	33.612	4,843,000
2019-02-15	42.290	42.540	41.820	41.980	33.717	4,056,100
2019-02-14	42.250	42.660	42.100	42.240	33.644	2,990,000
2019-02-13	42.400	42.650	42.110	42.400	33.772	3,046,600
2019-02-12	42.150	42.580	41.940	42.340	33.724	3,322,100
2019-02-11	41.830	42.070	41.370	42.010	33.461	3,569,200
2019-02-08	42.000	42.050	41.340	41.760	33.262	6,580,400
2019-02-07	41.800	41.820	41.120	41.400	32.975	4,076,600
2019-02-06	41.700	41.900	41.400	41.870	33.350	6,194,600
2019-02-05	42.930	43.710	41.420	41.850	33.334	10,306,500
2019-02-04	44.800	44.910	44.230	44.490	35.437	3,226,400
2019-02-01	45.040	45.130	44.760	44.890	35.755	2,337,700
2019-01-31	44.470	45.040	44.410	44.900	35.763	5,076,200
2019-01-30	44.370	44.880	44.180	44.690	35.596	2,857,600
2019-01-29	44.320	44.510	43.990	44.210	35.213	3,404,200
2019-01-28	43.600	44.180	43.420	44.170	35.182	2,281,200
2019-01-25	43.820	44.100	43.660	43.720	34.823	1,996,200
2019-01-24	43.500	44.050	43.480	43.670	34.783	2,181,000
2019-01-23	43.670	43.850	43.090	43.710	34.815	2,554,700
2019-01-22	44.080	44.080	43.220	43.560	34.696	3,115,500
2019-01-18	43.670	44.520	43.650	44.260	35.253	2,646,400
2019-01-17	43.470	43.470	42.980	43.410	34.576	2,867,500
2019-01-16	43.520	43.840	43.210	43.300	34.489	3,497,200
2019-01-15	42.930	43.520	42.900	43.480	34.632	2,773,300
2019-01-14	43.010	43.140	42.680	42.850	34.130	3,107,600
2019-01-11	43.380	43.480	42.880	43.160	34.377	2,513,600
2019-01-10	43.070	43.390	42.780	43.370	34.544	2,934,100
2019-01-09	42.700	43.450	42.700	43.070	34.305	3,530,100
2019-01-08	42.230	42.740	42.030	42.700	34.011	5,096,800
2019-01-07	41.540	42.440	41.470	41.920	33.389	3,970,100
2019-01-04	41.170	41.810	41.090	41.710	33.222	3,117,100
2019-01-03	40.790	41.340	40.400	40.770	32.474	3,273,000
2019-01-02	40.570	41.150	40.530	40.950	32.617	2,497,000
2018-12-31	40.840	41.040	40.500	40.970	32.633	2,718,200
2018-12-28	41.130	41.490	40.500	40.780	32.481	3,046,500
2018-12-27	40.290	40.970	39.780	40.960	32.625	3,809,900
2018-12-26	39.780	40.690	39.160	40.670	32.394	3,380,400
2018-12-24	40.700	40.700	39.420	39.620	31.558	2,541,100
2018-12-21	41.390	41.770	40.530	40.800	32.497	8,213,700
2018-12-20	42.250	42.250	40.660	41.230	32.840	5,450,000
2018-12-19	43.090	43.560	42.100	42.400	33.772	3,124,800
2018-12-18	43.540	43.990	42.610	42.840	34.122	3,522,100
2018-12-17	44.440	44.490	43.160	43.380	34.552	3,286,600
2018-12-14	44.520	45.170	44.500	44.610	35.532	3,490,500
2018-12-13	45.110	45.290	44.660	44.930	35.787	2,685,100
2018-12-12	45.020	45.690	44.880	45.190	35.994	6,002,200
2018-12-11	44.860	45.180	44.260	44.550	35.484	4,563,300
2018-12-10	44.510	44.800	43.790	44.590	35.516	5,023,400
2018-12-07	45.360	45.710	44.250	44.460	35.413	3,669,300
2018-12-06	45.380	45.550	44.170	45.530	36.265	5,070,400
2018-12-04	46.890	47.160	45.480	45.610	36.329	4,421,700

← NewerPage 33 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.