Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	49.290	49.400	48.810	49.310	38.987	3,440,500
2018-09-06	49.700	49.850	49.290	49.410	39.067	3,819,000
2018-09-05	50.000	50.240	49.760	49.830	39.399	6,904,800
2018-09-04	50.300	50.400	49.790	50.080	39.596	3,451,500
2018-08-31	50.380	50.520	50.170	50.400	39.849	4,717,900
2018-08-30	50.390	50.600	50.160	50.380	39.834	2,207,700
2018-08-29	50.700	50.880	50.190	50.400	39.849	2,700,600
2018-08-28	50.740	51.020	50.320	50.450	39.889	2,692,100
2018-08-27	50.880	51.110	50.630	50.780	40.150	2,492,700
2018-08-24	50.650	50.780	50.440	50.700	40.087	1,984,100
2018-08-23	50.270	50.650	50.200	50.510	39.936	1,633,300
2018-08-22	50.780	50.810	50.290	50.500	39.928	2,582,600
2018-08-21	50.820	50.920	50.400	50.740	40.118	2,884,800
2018-08-20	50.670	51.060	50.670	50.770	40.142	3,935,400
2018-08-17	50.150	50.770	50.000	50.550	39.968	6,010,700
2018-08-16	49.680	50.360	49.640	50.150	39.652	6,099,400
2018-08-15	49.450	49.870	48.870	49.440	39.090	4,513,700
2018-08-14	49.340	49.980	49.340	49.940	39.221	2,713,500
2018-08-13	49.970	50.000	49.120	49.320	38.734	2,140,400
2018-08-10	49.990	50.180	49.740	49.870	39.166	1,809,500
2018-08-09	50.120	50.290	49.740	50.240	39.456	2,974,800
2018-08-08	50.260	50.310	49.690	49.970	39.244	2,261,800
2018-08-07	50.090	50.600	50.090	50.250	39.464	3,238,900
2018-08-06	50.000	50.410	49.850	50.060	39.315	3,701,300
2018-08-03	49.600	49.990	49.330	49.950	39.229	4,369,600
2018-08-02	48.170	49.500	48.170	49.340	38.750	6,796,100
2018-08-01	48.340	48.950	48.050	48.110	37.784	5,427,800
2018-07-31	49.250	49.570	47.680	48.260	37.901	11,368,100
2018-07-30	47.560	47.760	47.300	47.350	37.187	3,418,100
2018-07-27	47.720	47.890	47.300	47.610	37.391	2,653,300
2018-07-26	47.410	47.970	47.370	47.710	37.469	2,427,600
2018-07-25	47.210	47.590	46.740	47.240	37.100	3,555,700
2018-07-24	47.320	47.690	47.180	47.300	37.147	4,609,600
2018-07-23	47.230	47.360	47.010	47.230	37.092	2,038,000
2018-07-20	47.370	47.370	46.900	47.120	37.006	2,532,400
2018-07-19	47.320	47.550	47.210	47.250	37.108	2,904,300
2018-07-18	47.720	47.760	47.030	47.310	37.155	2,823,100
2018-07-17	47.190	47.940	47.120	47.720	37.477	3,405,100
2018-07-16	47.590	47.650	46.970	47.170	37.045	3,159,200
2018-07-13	47.500	47.840	47.170	47.570	37.359	2,402,800
2018-07-12	48.000	48.200	47.750	47.900	37.619	2,706,300
2018-07-11	48.000	48.260	47.680	47.850	37.579	2,556,100
2018-07-10	47.470	48.020	47.350	47.940	37.650	3,420,800
2018-07-09	47.610	47.610	46.950	47.270	37.124	3,410,300
2018-07-06	46.380	46.900	46.330	46.710	36.684	2,306,800
2018-07-05	45.810	46.380	45.530	46.340	36.393	2,556,000
2018-07-03	45.360	45.970	45.320	45.660	35.859	1,508,000
2018-07-02	45.790	45.810	44.970	45.230	35.522	3,800,100
2018-06-29	46.200	46.420	45.820	45.830	35.993	2,934,100
2018-06-28	46.270	46.540	45.990	46.190	36.276	3,425,400
2018-06-27	46.200	46.790	45.950	46.270	36.338	3,368,900
2018-06-26	46.210	46.650	46.130	46.230	36.307	2,419,300
2018-06-25	46.530	46.780	46.070	46.260	36.331	2,174,400
2018-06-22	46.360	46.780	46.140	46.530	36.543	7,585,600
2018-06-21	46.210	46.310	45.880	46.000	36.126	3,685,300
2018-06-20	46.180	46.410	45.920	46.170	36.260	2,455,500
2018-06-19	45.930	46.160	45.480	46.070	36.181	3,737,700
2018-06-18	45.650	46.270	45.370	46.190	36.276	3,561,300
2018-06-15	45.100	46.100	45.000	46.030	36.150	7,740,400
2018-06-14	45.570	45.780	45.120	45.240	35.530	3,159,000

← NewerPage 35 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.