Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	45.160	45.300	44.900	45.280	35.561	2,922,400
2018-06-12	45.550	45.640	45.020	45.100	35.420	2,446,000
2018-06-11	44.950	45.670	44.950	45.510	35.742	3,190,800
2018-06-08	44.690	44.940	44.540	44.850	35.223	2,307,500
2018-06-07	44.600	45.100	44.500	44.690	35.098	3,709,700
2018-06-06	44.220	44.790	43.840	44.790	35.176	5,713,100
2018-06-05	44.350	44.540	44.180	44.230	34.736	3,906,800
2018-06-04	44.130	44.390	43.980	44.090	34.626	2,341,600
2018-06-01	43.840	44.020	43.640	43.820	34.414	4,261,000
2018-05-31	44.280	44.350	43.520	43.720	34.336	4,009,700
2018-05-30	43.950	44.320	43.620	44.280	34.776	3,108,300
2018-05-29	44.320	44.440	43.670	43.790	34.391	4,072,100
2018-05-25	44.680	44.880	44.320	44.550	34.988	2,822,100
2018-05-24	44.790	44.890	44.380	44.810	35.192	4,680,100
2018-05-23	44.730	44.900	44.460	44.800	35.184	2,675,100
2018-05-22	45.320	45.400	44.810	44.910	35.270	2,081,800
2018-05-21	45.250	45.730	44.970	45.170	35.475	3,410,200
2018-05-18	44.650	45.160	44.650	45.020	35.357	3,560,600
2018-05-17	44.700	45.220	44.490	44.910	35.270	3,929,900
2018-05-16	44.320	44.750	44.210	44.520	34.964	3,497,200
2018-05-15	44.290	44.720	44.160	44.410	34.615	4,534,200
2018-05-14	44.100	44.560	44.050	44.420	34.622	4,516,500
2018-05-11	43.910	44.330	43.830	43.980	34.279	3,195,200
2018-05-10	43.850	44.230	43.720	43.900	34.217	2,778,900
2018-05-09	44.120	44.170	43.640	43.700	34.061	3,332,100
2018-05-08	43.770	44.650	43.630	43.950	34.256	4,788,300
2018-05-07	43.830	44.020	43.450	43.690	34.053	6,399,000
2018-05-04	43.440	44.130	43.350	43.860	34.186	4,056,300
2018-05-03	44.290	44.500	43.360	43.600	33.983	4,873,100
2018-05-02	45.170	45.460	44.250	44.430	34.630	5,756,600
2018-05-01	45.600	45.990	44.780	45.030	35.098	4,567,800
2018-04-30	46.150	46.180	45.220	45.380	35.371	6,682,100
2018-04-27	45.860	46.240	45.700	46.050	35.893	2,691,800
2018-04-26	45.830	45.990	45.550	45.850	35.737	3,510,400
2018-04-25	45.140	45.990	44.940	45.840	35.729	5,596,100
2018-04-24	45.510	45.730	44.860	45.160	35.199	3,590,300
2018-04-23	45.560	45.620	45.200	45.490	35.456	4,123,200
2018-04-20	45.960	46.250	45.050	45.500	35.464	4,383,000
2018-04-19	45.650	46.080	45.480	45.790	35.690	3,349,300
2018-04-18	45.780	45.780	45.420	45.650	35.581	2,351,400
2018-04-17	45.680	45.750	45.340	45.690	35.612	2,521,400
2018-04-16	45.500	45.680	45.260	45.470	35.441	2,811,500
2018-04-13	45.340	45.440	44.900	45.200	35.230	3,108,000
2018-04-12	44.330	45.410	44.220	45.300	35.308	4,983,200
2018-04-11	43.960	44.370	43.920	44.130	34.396	1,728,400
2018-04-10	44.600	44.790	43.870	44.140	34.404	3,727,500
2018-04-09	44.610	44.860	44.170	44.220	34.467	3,335,200
2018-04-06	44.200	44.750	43.970	44.330	34.552	6,448,000
2018-04-05	44.290	44.730	43.930	44.430	34.630	5,711,300
2018-04-04	42.580	44.100	42.460	43.900	34.217	6,910,900
2018-04-03	42.470	43.450	42.300	43.120	33.609	3,722,000
2018-04-02	43.330	43.450	41.910	42.270	32.947	3,020,100
2018-03-29	43.090	43.570	43.000	43.370	33.804	2,798,800
2018-03-28	42.750	43.090	42.490	42.800	33.360	4,171,900
2018-03-27	42.970	43.600	42.740	42.870	33.414	4,334,300
2018-03-26	42.330	42.890	42.170	42.830	33.383	2,573,800
2018-03-23	42.000	42.750	41.990	42.050	32.775	4,459,400
2018-03-22	42.450	42.850	41.870	41.940	32.689	2,645,500
2018-03-21	42.750	42.990	42.310	42.620	33.219	3,078,300
2018-03-20	43.140	43.260	42.600	42.970	33.492	2,133,700

← NewerPage 36 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.