Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	40.490	40.550	40.130	40.130	31.036	2,916,200
2017-12-18	40.670	40.700	40.180	40.220	31.106	3,431,800
2017-12-15	39.780	40.960	39.780	40.560	31.369	9,689,800
2017-12-14	39.980	40.120	39.520	39.570	30.603	4,410,100
2017-12-13	41.690	41.700	39.950	40.050	30.974	5,374,100
2017-12-12	41.950	42.230	41.750	41.770	32.304	3,834,600
2017-12-11	41.400	41.910	41.300	41.900	32.405	2,604,900
2017-12-08	41.330	41.530	41.120	41.510	32.103	2,396,300
2017-12-07	41.270	41.810	41.040	41.310	31.949	3,667,800
2017-12-06	40.930	41.310	40.850	41.220	31.879	2,704,100
2017-12-05	41.360	41.500	40.770	40.840	31.585	2,950,700
2017-12-04	40.920	41.320	40.660	41.200	31.864	2,661,700
2017-12-01	39.960	40.850	39.740	40.830	31.577	3,913,200
2017-11-30	39.860	40.150	39.680	39.880	30.843	5,803,000
2017-11-29	39.300	39.920	39.210	39.770	30.758	2,094,100
2017-11-28	38.990	39.140	38.920	39.090	30.232	2,101,000
2017-11-27	39.160	39.210	38.860	39.070	30.216	2,453,400
2017-11-24	39.390	39.390	39.100	39.140	30.270	722,700
2017-11-22	39.330	39.500	39.160	39.240	30.348	1,876,400
2017-11-21	39.270	39.600	39.260	39.340	30.425	2,105,600
2017-11-20	39.370	39.420	39.100	39.200	30.317	2,965,700
2017-11-17	39.050	39.490	39.050	39.420	30.487	2,608,500
2017-11-16	38.980	39.290	38.650	39.190	30.309	3,283,800
2017-11-15	39.260	39.800	38.590	38.960	30.131	3,783,200
2017-11-14	39.720	40.660	39.700	39.790	30.526	4,733,100
2017-11-13	39.930	40.020	39.700	39.740	30.487	2,524,200
2017-11-10	39.490	39.960	39.450	39.930	30.633	2,591,300
2017-11-09	39.690	40.150	39.510	39.600	30.380	3,933,800
2017-11-08	39.650	39.810	39.540	39.800	30.533	3,273,400
2017-11-07	39.270	39.570	39.220	39.540	30.334	4,562,800
2017-11-06	39.730	39.840	39.100	39.270	30.127	2,882,000
2017-11-03	40.130	40.190	39.650	39.780	30.518	3,157,900
2017-11-02	40.500	40.980	40.090	40.160	30.810	3,717,100
2017-11-01	40.970	41.110	40.080	40.620	31.162	7,011,600
2017-10-31	40.740	41.590	39.950	40.870	31.354	8,963,800
2017-10-30	42.910	43.090	42.600	42.810	32.843	3,280,600
2017-10-27	43.030	43.130	42.580	43.070	33.042	2,682,300
2017-10-26	43.670	43.770	42.980	43.010	32.996	3,256,900
2017-10-25	43.600	43.600	42.900	43.440	33.326	2,229,800
2017-10-24	43.570	43.980	43.540	43.730	33.548	2,746,900
2017-10-23	43.500	43.670	43.380	43.570	33.426	2,244,400
2017-10-20	43.430	43.500	43.260	43.490	33.364	2,023,300
2017-10-19	43.170	43.320	42.880	43.310	33.226	2,126,100
2017-10-18	43.670	43.850	43.290	43.310	33.226	1,995,500
2017-10-17	43.620	43.790	43.400	43.670	33.502	1,272,000
2017-10-16	43.970	44.040	43.530	43.700	33.525	2,606,500
2017-10-13	43.760	44.420	43.650	44.000	33.755	3,327,400
2017-10-12	43.230	43.540	43.230	43.440	33.326	1,771,900
2017-10-11	42.960	43.300	42.950	43.290	33.211	1,379,700
2017-10-10	42.720	43.040	42.640	43.010	32.996	2,198,100
2017-10-09	42.930	43.040	42.560	42.610	32.689	2,063,500
2017-10-06	43.240	43.270	42.890	43.000	32.988	2,184,200
2017-10-05	43.070	43.550	43.030	43.350	33.257	2,165,100
2017-10-04	42.770	43.160	42.700	43.030	33.011	2,202,900
2017-10-03	42.670	42.840	42.570	42.720	32.773	2,271,400
2017-10-02	42.520	42.800	42.340	42.620	32.697	2,410,500
2017-09-29	42.540	42.760	42.310	42.510	32.612	2,359,000
2017-09-28	42.360	43.070	42.360	42.750	32.796	3,006,800
2017-09-27	43.510	43.650	42.740	43.050	33.027	3,266,900
2017-09-26	43.620	43.630	43.410	43.520	33.387	2,222,300

← NewerPage 38 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.