Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	43.520	43.660	42.940	43.060	33.562	4,270,500
2018-03-16	43.350	43.890	43.000	43.500	33.905	10,091,100
2018-03-15	43.750	43.910	42.950	43.260	33.718	3,270,900
2018-03-14	44.300	44.360	43.540	43.770	34.116	3,268,200
2018-03-13	44.570	44.920	44.080	44.240	34.482	3,349,200
2018-03-12	43.890	44.990	43.840	44.530	34.708	7,438,300
2018-03-09	43.490	43.750	42.860	43.300	33.749	4,696,500
2018-03-08	43.070	43.300	42.680	43.290	33.742	2,670,900
2018-03-07	42.830	43.400	42.750	43.030	33.539	3,390,100
2018-03-06	43.270	43.380	42.520	43.120	33.609	2,782,300
2018-03-05	41.890	42.850	41.760	42.720	33.297	4,706,000
2018-03-02	41.210	42.250	41.210	42.200	32.892	4,065,000
2018-03-01	41.500	41.770	40.990	41.250	32.152	4,347,500
2018-02-28	42.070	42.490	41.510	41.520	32.362	4,734,600
2018-02-27	42.270	42.450	41.640	41.640	32.456	4,807,000
2018-02-26	42.590	42.630	42.030	42.170	32.869	3,530,000
2018-02-23	41.880	42.670	41.700	42.570	33.180	2,782,700
2018-02-22	42.330	42.350	41.670	41.760	32.549	3,367,800
2018-02-21	42.500	42.800	42.120	42.120	32.830	3,960,600
2018-02-20	42.790	43.180	42.300	42.570	33.180	4,532,900
2018-02-16	42.740	43.430	42.630	43.130	33.617	3,062,400
2018-02-15	42.180	43.200	42.000	43.200	33.410	3,873,100
2018-02-14	40.910	41.950	40.720	41.820	32.343	3,644,400
2018-02-13	41.100	41.420	40.970	41.340	31.972	2,449,900
2018-02-12	41.650	41.740	40.370	41.270	31.918	6,433,500
2018-02-09	41.760	41.820	40.620	41.490	32.088	5,540,600
2018-02-08	42.400	42.400	41.340	41.350	31.980	4,495,200
2018-02-07	42.310	43.050	42.170	42.190	32.629	4,587,800
2018-02-06	40.210	42.250	40.200	42.000	32.482	5,859,600
2018-02-05	42.240	42.540	40.510	40.600	31.400	5,039,900
2018-02-02	42.040	42.130	41.400	41.430	32.042	3,016,100
2018-02-01	42.770	42.990	42.300	42.460	32.838	2,921,400
2018-01-31	42.680	43.220	42.520	42.950	33.217	5,210,600
2018-01-30	42.840	43.120	42.240	42.480	32.854	2,885,700
2018-01-29	43.380	43.500	43.100	43.110	33.341	2,457,300
2018-01-26	42.900	43.690	42.610	43.590	33.712	4,052,700
2018-01-25	43.280	43.400	42.810	42.890	33.171	3,223,900
2018-01-24	42.690	43.200	42.490	42.840	33.132	4,123,100
2018-01-23	42.350	42.840	42.270	42.610	32.954	3,915,200
2018-01-22	41.180	42.770	41.150	42.750	33.062	7,332,700
2018-01-19	40.510	41.330	39.920	40.960	31.678	5,232,900
2018-01-18	40.880	40.880	40.430	40.480	31.307	2,529,800
2018-01-17	40.910	41.000	40.170	40.910	31.639	3,900,900
2018-01-16	40.580	40.960	40.530	40.780	31.539	5,283,900
2018-01-12	40.560	40.690	40.210	40.500	31.322	2,810,900
2018-01-11	40.060	40.710	40.010	40.560	31.369	3,348,100
2018-01-10	40.050	40.170	39.280	39.910	30.866	3,716,800
2018-01-09	40.190	40.600	40.120	40.220	31.106	2,791,700
2018-01-08	40.080	40.180	39.770	40.090	31.005	3,617,600
2018-01-05	40.560	40.700	40.050	40.180	31.075	2,848,300
2018-01-04	39.860	40.520	39.830	40.450	31.284	3,663,300
2018-01-03	40.150	40.170	39.750	39.780	30.765	2,815,200
2018-01-02	40.200	40.200	39.620	40.090	31.005	3,670,800
2017-12-29	40.150	40.400	40.030	40.080	30.997	2,487,000
2017-12-28	40.210	40.290	40.040	40.270	31.144	1,629,700
2017-12-27	40.340	40.420	40.090	40.240	31.121	1,289,600
2017-12-26	40.220	40.500	40.170	40.260	31.137	1,301,800
2017-12-22	40.150	40.410	40.090	40.190	31.083	1,728,800
2017-12-21	40.000	40.300	39.790	40.090	31.005	2,628,200
2017-12-20	40.270	40.270	39.780	39.870	30.835	3,053,100

← NewerPage 37 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.