Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	41.140	41.140	40.400	40.630	30.932	3,514,700
2017-06-28	41.250	41.320	40.970	41.140	31.321	2,230,200
2017-06-27	41.360	41.500	41.000	41.000	31.214	1,884,700
2017-06-26	41.270	41.470	41.060	41.300	31.442	1,856,900
2017-06-23	41.080	41.410	40.920	41.160	31.336	3,692,900
2017-06-22	41.250	41.460	41.010	41.030	31.237	2,543,900
2017-06-21	41.410	41.730	41.230	41.250	31.404	2,560,400
2017-06-20	42.390	42.440	41.370	41.480	31.579	2,756,900
2017-06-19	42.400	42.660	41.880	42.440	32.310	2,857,100
2017-06-16	42.260	42.610	41.890	42.560	32.402	5,352,900
2017-06-15	41.980	42.780	41.890	42.360	32.249	3,278,500
2017-06-14	42.430	42.450	41.900	42.050	32.013	2,410,700
2017-06-13	42.430	42.600	42.120	42.360	32.249	1,930,400
2017-06-12	42.070	42.680	41.960	42.430	32.303	3,481,400
2017-06-09	41.810	42.130	41.650	42.020	31.991	2,306,700
2017-06-08	41.910	42.190	41.710	42.010	31.983	2,325,800
2017-06-07	42.040	42.190	41.520	41.910	31.907	2,787,100
2017-06-06	41.870	42.140	41.560	41.950	31.937	2,485,100
2017-06-05	42.110	42.150	41.600	41.940	31.930	3,422,100
2017-06-02	41.950	42.340	41.690	42.220	32.143	2,568,500
2017-06-01	41.050	41.830	40.800	41.820	31.838	3,497,100
2017-05-31	42.290	42.290	41.570	41.580	31.656	3,390,500
2017-05-30	42.220	42.270	42.000	42.110	32.059	1,834,100
2017-05-26	42.560	42.840	42.180	42.450	32.318	1,888,400
2017-05-25	42.540	42.910	42.390	42.620	32.447	2,037,800
2017-05-24	42.480	42.880	42.170	42.550	32.394	3,686,500
2017-05-23	41.550	43.480	41.310	43.040	32.767	6,886,500
2017-05-22	41.550	41.760	41.390	41.500	31.595	3,082,800
2017-05-19	41.370	41.690	41.370	41.500	31.595	3,678,200
2017-05-18	41.450	41.670	41.110	41.310	31.450	2,394,600
2017-05-17	41.900	42.090	41.480	41.520	31.610	2,470,500
2017-05-16	41.960	42.300	41.660	41.900	31.899	2,251,300
2017-05-15	42.030	42.220	41.810	42.140	31.838	3,052,000
2017-05-12	42.130	42.230	41.860	41.960	31.702	1,557,200
2017-05-11	42.300	42.330	41.910	42.030	31.755	2,181,100
2017-05-10	42.370	42.470	42.010	42.290	31.952	2,489,600
2017-05-09	42.750	42.820	42.240	42.360	32.005	2,966,300
2017-05-08	42.500	43.100	42.300	42.960	32.458	3,907,100
2017-05-05	42.670	42.840	42.170	42.430	32.057	3,244,200
2017-05-04	41.370	42.850	41.290	42.400	32.035	4,432,500
2017-05-03	41.720	41.860	41.100	41.310	31.211	6,239,600
2017-05-02	43.000	43.990	41.520	41.670	31.483	8,265,700
2017-05-01	45.880	45.910	45.420	45.730	34.551	2,582,700
2017-04-28	45.630	45.810	45.480	45.750	34.566	2,148,500
2017-04-27	45.140	45.860	45.090	45.780	34.588	1,803,800
2017-04-26	45.660	45.690	45.250	45.270	34.203	1,549,100
2017-04-25	45.450	45.880	45.380	45.580	34.437	1,844,100
2017-04-24	45.270	45.600	45.180	45.380	34.286	2,661,400
2017-04-21	45.040	45.300	44.720	44.810	33.856	2,081,100
2017-04-20	44.710	45.080	44.530	44.900	33.924	2,539,300
2017-04-19	45.330	45.480	44.510	44.600	33.697	2,896,800
2017-04-18	44.700	45.830	44.550	45.410	34.309	3,757,800
2017-04-17	44.290	44.750	44.290	44.680	33.757	2,944,000
2017-04-13	44.550	44.580	44.180	44.280	33.455	2,212,800
2017-04-12	44.640	44.900	44.320	44.650	33.735	2,718,400
2017-04-11	44.930	44.930	44.440	44.540	33.652	2,137,200
2017-04-10	44.910	45.200	44.720	44.990	33.992	1,638,400
2017-04-07	45.290	45.390	44.880	44.890	33.916	1,418,500
2017-04-06	45.170	45.460	44.920	45.250	34.188	2,285,000
2017-04-05	45.420	45.830	45.100	45.260	34.196	2,825,600

← NewerPage 40 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.