Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	45.670	45.810	45.220	45.410	34.309	2,827,000
2017-04-03	46.200	46.260	45.540	45.800	34.604	2,300,300
2017-03-31	45.880	46.310	45.880	46.040	34.785	2,236,100
2017-03-30	46.320	46.330	45.950	46.110	34.838	2,018,900
2017-03-29	45.600	46.390	45.590	46.240	34.936	2,477,800
2017-03-28	45.320	45.950	45.240	45.720	34.543	2,135,600
2017-03-27	45.430	45.680	45.100	45.350	34.264	1,792,400
2017-03-24	45.610	45.900	45.420	45.580	34.437	1,546,800
2017-03-23	45.610	46.030	45.400	45.610	34.460	1,972,200
2017-03-22	44.920	45.650	44.920	45.610	34.460	2,621,900
2017-03-21	44.920	45.240	44.670	44.950	33.961	3,493,100
2017-03-20	44.600	44.980	44.010	44.850	33.886	3,897,400
2017-03-17	44.910	45.100	44.690	44.720	33.788	4,200,300
2017-03-16	45.070	45.140	44.390	44.850	33.886	3,185,700
2017-03-15	44.710	45.330	44.510	45.010	34.007	2,840,000
2017-03-14	44.700	44.860	44.410	44.670	33.750	1,946,200
2017-03-13	45.000	45.130	44.590	44.700	33.772	2,273,300
2017-03-10	44.630	45.120	44.610	45.040	34.029	2,217,300
2017-03-09	44.100	44.510	44.100	44.420	33.561	2,822,600
2017-03-08	44.470	44.950	43.860	43.990	33.236	3,155,800
2017-03-07	44.750	44.970	44.460	44.460	33.591	2,362,900
2017-03-06	45.080	45.140	44.640	44.760	33.818	2,469,500
2017-03-03	45.530	45.720	45.040	45.200	34.150	3,026,900
2017-03-02	46.540	46.580	45.430	45.480	34.362	3,393,100
2017-03-01	47.250	47.440	46.500	46.510	35.140	4,033,500
2017-02-28	45.500	47.420	45.400	46.970	35.488	8,689,600
2017-02-27	45.130	45.430	44.720	45.370	34.279	3,026,900
2017-02-24	44.840	45.260	44.740	45.260	34.196	2,371,300
2017-02-23	44.800	45.270	44.490	45.090	34.067	3,290,900
2017-02-22	44.590	44.920	44.430	44.720	33.788	3,271,500
2017-02-21	44.550	45.200	44.510	44.810	33.856	5,068,500
2017-02-17	44.070	44.690	43.980	44.690	33.765	2,809,700
2017-02-16	44.260	44.550	43.900	44.100	33.319	4,259,700
2017-02-15	43.850	44.580	43.720	44.470	33.357	4,061,000
2017-02-14	43.740	43.870	43.270	43.730	32.802	2,734,200
2017-02-13	43.900	44.050	43.080	43.710	32.787	2,979,000
2017-02-10	43.670	43.890	43.470	43.830	32.877	2,355,700
2017-02-09	43.460	43.980	43.430	43.540	32.659	3,120,600
2017-02-08	44.710	44.760	43.190	43.460	32.599	4,308,200
2017-02-07	42.960	45.050	41.740	44.590	33.447	7,474,400
2017-02-06	44.090	44.350	43.800	44.020	33.019	3,890,600
2017-02-03	44.180	44.390	43.910	43.990	32.997	3,292,400
2017-02-02	43.870	44.130	43.490	43.990	32.997	3,624,000
2017-02-01	44.480	44.550	43.590	43.770	32.832	2,486,200
2017-01-31	44.180	44.330	43.320	44.260	33.199	5,041,100
2017-01-30	44.510	44.590	43.690	44.130	33.102	2,572,700
2017-01-27	44.560	44.900	44.280	44.520	33.394	2,054,700
2017-01-26	45.050	45.340	44.490	44.550	33.417	2,577,600
2017-01-25	44.900	45.450	44.870	45.200	33.904	3,367,800
2017-01-24	44.760	45.460	44.600	44.660	33.499	3,245,100
2017-01-23	44.620	44.730	44.130	44.710	33.537	1,973,300
2017-01-20	44.670	45.210	44.260	44.730	33.552	2,395,300
2017-01-19	44.960	45.030	44.270	44.500	33.379	2,834,900
2017-01-18	44.740	45.220	44.700	44.950	33.717	2,989,300
2017-01-17	43.780	44.740	43.580	44.690	33.522	4,411,700
2017-01-13	43.550	43.780	43.330	43.560	32.674	2,164,800
2017-01-12	44.040	44.210	43.340	43.440	32.584	3,625,700
2017-01-11	43.750	44.260	43.150	44.010	33.012	5,322,000
2017-01-10	44.800	45.410	44.400	44.460	33.349	3,637,000
2017-01-09	44.510	45.310	44.400	44.750	33.567	3,543,100

← NewerPage 41 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.