Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	47.160	47.160	46.110	46.840	37.308	5,314,300
2018-11-30	45.980	46.290	45.920	46.020	36.655	6,182,000
2018-11-29	45.820	46.490	45.820	46.040	36.671	2,482,000
2018-11-28	46.100	46.240	45.510	46.000	36.639	3,028,800
2018-11-27	45.540	46.080	45.490	46.070	36.695	2,912,900
2018-11-26	45.390	45.650	45.240	45.520	36.257	2,450,200
2018-11-23	45.270	45.540	44.890	45.200	36.002	1,280,300
2018-11-21	45.340	45.980	45.280	45.600	36.321	3,195,000
2018-11-20	46.180	46.560	45.600	45.660	36.102	3,430,300
2018-11-19	46.420	46.720	45.920	46.310	36.616	2,983,500
2018-11-16	46.100	46.790	45.840	46.380	36.671	3,789,100
2018-11-15	46.320	46.390	45.450	46.130	36.473	4,251,200
2018-11-14	48.180	48.310	46.270	46.600	36.845	4,275,400
2018-11-13	48.020	48.510	47.850	48.020	37.968	4,057,000
2018-11-12	48.260	48.660	47.850	47.940	37.904	2,620,900
2018-11-09	48.620	48.980	48.200	48.260	38.157	7,033,300
2018-11-08	48.480	48.960	48.070	48.570	38.402	3,620,300
2018-11-07	47.250	48.320	47.070	48.300	38.189	5,147,600
2018-11-06	47.990	48.670	46.460	47.330	37.422	5,319,000
2018-11-05	48.060	48.380	47.830	48.100	38.031	3,683,600
2018-11-02	48.730	49.200	47.680	48.000	37.952	3,483,200
2018-11-01	47.370	48.740	47.330	48.720	38.521	4,586,200
2018-10-31	48.180	48.240	47.110	47.250	37.359	4,614,200
2018-10-30	47.400	48.030	46.980	48.000	37.952	3,884,200
2018-10-29	46.700	47.520	46.520	47.010	37.169	3,316,600
2018-10-26	47.590	47.590	46.150	46.460	36.734	4,529,300
2018-10-25	47.760	48.170	47.390	47.900	37.873	3,032,500
2018-10-24	49.100	49.380	47.650	47.750	37.754	5,496,900
2018-10-23	48.500	49.170	47.780	49.060	38.790	4,263,400
2018-10-22	49.710	49.750	48.860	48.910	38.671	1,994,200
2018-10-19	49.510	49.770	49.350	49.540	39.169	2,698,000
2018-10-18	49.090	49.700	48.870	49.210	38.908	3,009,000
2018-10-17	49.280	49.430	48.540	49.030	38.766	3,879,100
2018-10-16	49.230	49.400	48.870	49.300	38.980	2,499,300
2018-10-15	48.860	49.650	48.800	49.040	38.774	2,477,900
2018-10-12	49.020	49.050	48.210	48.830	38.608	4,604,300
2018-10-11	50.110	50.170	48.520	48.670	38.481	5,776,600
2018-10-10	51.600	51.870	50.110	50.140	39.644	3,333,600
2018-10-09	51.680	51.960	51.370	51.450	40.680	3,485,200
2018-10-08	51.070	52.070	50.880	51.790	40.948	3,941,900
2018-10-05	50.490	51.110	50.410	51.070	40.379	2,652,900
2018-10-04	50.320	50.600	50.110	50.460	39.897	2,452,300
2018-10-03	50.600	50.940	50.430	50.450	39.889	2,886,900
2018-10-02	50.220	50.560	50.020	50.410	39.857	1,860,100
2018-10-01	50.560	50.710	50.020	50.110	39.620	2,950,000
2018-09-28	49.460	50.300	49.460	50.270	39.747	2,956,100
2018-09-27	49.120	49.730	49.120	49.450	39.098	1,741,700
2018-09-26	49.640	49.830	49.300	49.350	39.019	2,358,100
2018-09-25	49.670	49.990	49.600	49.640	39.248	2,391,800
2018-09-24	50.370	50.620	49.500	49.620	39.233	2,612,100
2018-09-21	50.400	50.480	50.080	50.320	39.786	5,386,700
2018-09-20	50.140	50.420	50.010	50.330	39.794	1,847,500
2018-09-19	49.720	50.170	49.620	49.940	39.486	2,110,900
2018-09-18	49.800	49.890	49.370	49.620	39.233	2,386,000
2018-09-17	50.100	50.140	49.530	49.780	39.359	3,700,600
2018-09-14	50.040	50.120	49.870	50.040	39.565	1,999,500
2018-09-13	50.060	50.250	49.890	50.000	39.533	1,641,500
2018-09-12	49.680	50.170	49.680	49.890	39.446	2,202,200
2018-09-11	49.650	49.850	49.410	49.750	39.335	2,933,300
2018-09-10	49.620	50.140	49.410	49.700	39.296	3,794,900

← NewerPage 34 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.