Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	67.970	69.060	66.850	66.920	65.568	5,621,200
2026-01-28	68.830	69.750	67.050	67.400	66.039	3,237,700
2026-01-27	67.260	68.450	66.850	68.230	66.852	2,586,200
2026-01-26	67.820	67.890	67.010	67.370	66.009	2,752,100
2026-01-23	67.590	68.060	66.690	67.510	66.146	3,013,600
2026-01-22	67.840	68.050	66.880	67.120	65.764	3,993,800
2026-01-21	66.070	67.840	65.420	67.700	66.332	3,769,800
2026-01-20	64.900	66.170	63.940	65.880	64.549	4,052,000
2026-01-16	66.000	66.530	64.960	65.180	63.863	3,660,600
2026-01-15	64.420	66.630	64.360	66.570	65.225	5,085,300
2026-01-14	63.640	65.710	63.640	64.600	63.295	5,476,100
2026-01-13	62.200	63.420	62.010	63.380	62.100	2,717,600
2026-01-12	62.220	62.750	61.840	62.200	60.944	2,758,800
2026-01-09	61.770	62.420	60.940	61.940	60.689	3,568,000
2026-01-08	58.160	62.380	58.160	61.190	59.954	4,790,200
2026-01-07	60.260	60.380	58.160	58.520	57.338	3,181,700
2026-01-06	59.910	61.060	59.100	60.490	59.268	4,020,400
2026-01-05	58.480	59.660	57.810	59.580	58.377	3,684,400
2026-01-02	57.440	59.350	57.210	59.050	57.857	2,972,200
2025-12-31	58.100	58.260	57.460	57.490	56.329	1,589,500
2025-12-30	58.250	58.710	58.030	58.170	56.995	2,017,400
2025-12-29	57.900	58.440	57.720	58.220	57.044	1,764,800
2025-12-26	57.710	57.950	57.540	57.910	56.740	1,172,200
2025-12-24	57.810	58.100	57.650	57.780	56.613	767,800
2025-12-23	57.840	58.020	57.290	57.470	56.309	2,073,100
2025-12-22	57.860	58.330	57.480	57.850	56.681	2,329,000
2025-12-19	58.180	58.740	57.650	58.240	57.064	7,828,800
2025-12-18	58.460	59.090	58.290	58.300	57.122	2,871,200
2025-12-17	58.560	59.360	58.120	58.560	57.377	2,901,100
2025-12-16	58.780	59.620	57.890	57.980	56.809	3,847,900
2025-12-15	59.690	60.370	59.050	60.200	58.984	2,645,900
2025-12-12	60.160	60.590	59.120	60.010	58.798	2,996,600
2025-12-11	58.420	59.960	58.420	59.920	58.710	2,427,400
2025-12-10	58.280	58.990	57.170	58.210	57.034	2,961,900
2025-12-09	57.860	59.110	57.800	58.070	56.897	2,543,500
2025-12-08	58.900	58.970	57.860	57.940	56.770	2,428,400
2025-12-05	59.120	59.590	58.970	59.010	57.818	1,925,500
2025-12-04	59.980	60.070	57.950	59.360	58.161	2,924,700
2025-12-03	60.680	61.170	59.660	59.800	58.592	2,239,200
2025-12-02	60.470	60.660	59.970	60.310	59.092	1,800,900
2025-12-01	60.870	61.370	60.430	60.520	59.298	2,450,000
2025-11-28	60.430	61.080	60.410	60.740	59.513	1,139,800
2025-11-26	59.550	61.050	59.550	60.550	59.327	2,159,200
2025-11-25	58.950	59.810	58.740	59.700	58.494	2,315,700
2025-11-24	58.410	58.940	57.940	58.650	57.465	5,782,000
2025-11-21	57.970	59.290	57.740	58.630	57.446	3,103,700
2025-11-20	58.240	58.990	57.850	57.870	56.701	2,997,400
2025-11-19	60.300	60.570	56.800	58.230	57.054	5,265,200
2025-11-18	58.980	61.130	58.250	61.030	59.298	3,312,200
2025-11-17	58.620	59.700	58.430	58.740	57.073	2,404,600
2025-11-14	58.750	59.780	58.060	58.610	56.946	3,103,300
2025-11-13	57.890	59.720	57.850	58.830	57.160	3,691,400
2025-11-12	57.170	58.160	57.020	57.750	56.111	3,130,700
2025-11-11	56.370	57.690	56.020	57.630	55.994	3,394,100
2025-11-10	57.060	57.060	55.580	56.000	54.410	4,063,200
2025-11-07	56.990	56.990	56.220	56.980	55.362	3,739,900
2025-11-06	56.130	57.390	56.130	56.720	55.110	4,019,000
2025-11-05	58.670	58.790	56.120	56.290	54.692	5,743,600
2025-11-04	56.150	61.900	55.600	60.120	58.413	8,265,200
2025-11-03	60.100	61.030	59.550	60.090	58.384	3,877,300

← NewerPage 4 of 79 · 4,728 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.