Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	43.470	43.700	43.280	43.570	33.426	2,051,000
2017-09-22	43.340	43.690	43.320	43.380	33.280	1,576,700
2017-09-21	43.330	43.600	43.260	43.290	33.211	2,301,300
2017-09-20	43.880	43.910	43.200	43.320	33.234	2,805,700
2017-09-19	44.110	44.110	43.440	43.890	33.671	2,759,200
2017-09-18	43.850	44.260	43.650	44.090	33.824	3,219,200
2017-09-15	43.270	43.840	43.250	43.840	33.633	5,604,300
2017-09-14	43.260	43.650	43.200	43.450	33.334	2,917,500
2017-09-13	43.200	43.560	42.970	43.290	33.211	2,242,300
2017-09-12	43.000	43.280	42.650	43.210	33.149	3,019,500
2017-09-11	42.610	42.990	42.510	42.790	32.827	2,208,200
2017-09-08	42.520	42.650	42.340	42.370	32.505	2,387,300
2017-09-07	42.470	42.660	42.080	42.590	32.674	3,525,300
2017-09-06	42.000	42.470	41.770	42.400	32.528	3,675,100
2017-09-05	42.290	42.290	41.710	41.940	32.175	3,014,400
2017-09-01	41.370	42.290	41.320	42.200	32.375	3,007,000
2017-08-31	41.710	41.710	41.110	41.320	31.699	4,198,500
2017-08-30	41.660	42.040	41.620	41.860	32.114	2,160,300
2017-08-29	41.790	41.920	41.560	41.740	32.022	2,379,300
2017-08-28	41.750	42.070	41.630	41.770	32.045	2,466,800
2017-08-25	41.380	41.900	41.360	41.750	32.029	2,216,600
2017-08-24	41.750	41.880	41.060	41.080	31.515	2,746,100
2017-08-23	41.630	41.930	41.490	41.770	32.045	1,865,800
2017-08-22	41.540	41.930	41.540	41.720	32.006	2,857,200
2017-08-21	41.280	41.810	41.270	41.560	31.884	2,617,100
2017-08-18	41.660	41.660	41.260	41.270	31.661	2,283,200
2017-08-17	42.070	42.330	41.590	41.670	31.968	2,412,400
2017-08-16	42.210	42.570	41.970	42.150	32.336	2,589,900
2017-08-15	41.680	42.160	41.410	42.050	32.259	4,097,900
2017-08-14	41.380	42.210	41.380	41.950	31.937	2,967,700
2017-08-11	41.780	41.780	41.140	41.260	31.412	3,784,100
2017-08-10	42.340	42.490	42.100	42.120	32.067	3,733,700
2017-08-09	42.290	42.540	42.130	42.490	32.348	2,316,600
2017-08-08	42.440	42.650	42.100	42.240	32.158	3,065,200
2017-08-07	42.650	42.860	42.360	42.440	32.310	3,246,200
2017-08-04	42.640	42.690	42.270	42.590	32.424	2,595,100
2017-08-03	42.570	43.200	42.270	42.620	32.447	3,389,200
2017-08-02	43.100	43.320	42.380	42.490	32.348	4,236,300
2017-08-01	42.980	43.690	42.300	43.300	32.965	6,339,200
2017-07-31	41.930	42.680	41.800	42.180	32.112	9,333,600
2017-07-28	41.750	41.920	41.420	41.780	31.808	3,125,500
2017-07-27	41.700	41.840	41.260	41.780	31.808	2,978,100
2017-07-26	42.060	42.100	41.610	41.710	31.755	2,376,600
2017-07-25	41.550	42.080	41.450	41.960	31.945	3,078,700
2017-07-24	41.270	41.660	41.180	41.380	31.503	3,581,100
2017-07-21	41.380	41.560	41.030	41.260	31.412	2,717,000
2017-07-20	41.260	41.700	40.910	41.420	31.534	2,521,300
2017-07-19	41.250	41.670	41.120	41.280	31.427	3,574,500
2017-07-18	41.460	41.530	41.090	41.180	31.351	1,947,900
2017-07-17	41.460	41.700	41.000	41.600	31.671	1,819,600
2017-07-14	41.490	41.720	41.420	41.480	31.579	1,541,600
2017-07-13	41.070	41.560	40.900	41.380	31.503	2,318,700
2017-07-12	40.490	41.010	40.490	40.900	31.138	2,771,200
2017-07-11	40.680	40.740	40.220	40.290	30.673	3,443,600
2017-07-10	41.240	41.610	40.780	40.810	31.069	3,020,500
2017-07-07	41.260	41.370	41.040	41.240	31.397	2,365,900
2017-07-06	41.700	41.810	41.100	41.100	31.290	2,725,000
2017-07-05	41.350	42.130	41.270	41.800	31.823	3,301,800
2017-07-03	41.480	41.690	41.330	41.460	31.564	1,438,600
2017-06-30	40.880	41.560	40.820	41.380	31.503	3,158,500

← NewerPage 39 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.