Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	45.020	45.020	43.840	44.720	33.544	4,396,300
2017-01-05	46.100	46.400	45.710	45.770	34.332	3,364,100
2017-01-04	46.380	46.540	45.440	46.110	34.587	3,473,300
2017-01-03	45.690	46.250	45.550	46.190	34.647	3,614,900
2016-12-30	45.420	45.690	45.030	45.650	34.242	2,522,300
2016-12-29	45.270	45.720	45.250	45.360	34.024	1,952,500
2016-12-28	45.670	45.780	45.250	45.340	34.009	1,787,500
2016-12-27	45.220	45.720	45.170	45.650	34.242	1,558,100
2016-12-23	45.200	45.490	45.020	45.150	33.867	2,227,000
2016-12-22	46.140	46.210	44.990	45.180	33.889	3,196,800
2016-12-21	46.260	46.480	46.000	46.130	34.602	3,219,800
2016-12-20	46.380	46.380	45.680	46.220	34.670	3,231,100
2016-12-19	46.490	46.680	45.810	46.070	34.557	3,189,800
2016-12-16	45.730	46.530	45.630	46.510	34.887	5,880,600
2016-12-15	45.390	46.070	45.140	45.740	34.310	2,699,400
2016-12-14	46.400	46.570	45.350	45.590	34.197	3,510,700
2016-12-13	46.750	47.270	46.330	46.400	34.805	4,033,800
2016-12-12	46.620	47.150	46.560	47.020	35.270	2,925,700
2016-12-09	45.930	46.560	45.530	46.560	34.925	2,997,100
2016-12-08	45.040	46.050	44.980	45.970	34.482	3,303,400
2016-12-07	44.660	45.260	44.540	45.200	33.904	4,164,300
2016-12-06	44.000	45.000	43.990	44.680	33.514	3,397,800
2016-12-05	44.120	44.350	43.500	43.900	32.929	2,925,500
2016-12-02	44.420	44.750	43.920	44.000	33.004	3,290,000
2016-12-01	43.150	44.400	43.150	44.310	33.237	3,983,900
2016-11-30	42.860	43.470	42.850	43.230	32.427	3,529,300
2016-11-29	43.230	43.250	42.610	42.770	32.082	3,203,900
2016-11-28	43.510	43.690	42.990	43.110	32.337	2,867,300
2016-11-25	43.470	43.570	43.240	43.550	32.667	1,776,700
2016-11-23	43.570	43.640	42.920	43.250	32.442	4,134,100
2016-11-22	43.860	43.920	43.210	43.510	32.637	2,733,600
2016-11-21	43.490	43.970	43.380	43.650	32.742	2,727,700
2016-11-18	42.920	43.610	42.920	43.490	32.622	3,289,900
2016-11-17	43.280	43.350	42.760	43.000	32.254	3,595,400
2016-11-16	43.680	43.680	42.760	43.260	32.449	3,435,900
2016-11-15	42.860	43.520	42.850	43.490	32.622	4,292,800
2016-11-14	41.580	42.970	41.440	42.880	32.164	5,139,700
2016-11-11	43.570	43.790	41.600	41.730	31.094	7,004,500
2016-11-10	46.420	46.570	45.050	45.180	33.664	3,959,800
2016-11-09	46.840	46.920	45.070	46.280	34.484	5,372,600
2016-11-08	46.950	47.880	46.930	47.720	35.557	3,132,000
2016-11-07	47.460	47.590	46.930	47.050	35.058	3,425,900
2016-11-04	47.380	47.550	46.890	46.920	34.961	2,804,100
2016-11-03	47.050	47.870	47.050	47.430	35.341	4,376,500
2016-11-02	46.750	47.880	46.660	47.260	35.214	6,221,000
2016-11-01	45.370	47.340	45.360	46.750	34.834	9,705,600
2016-10-31	43.700	44.200	43.510	43.570	32.465	3,867,300
2016-10-28	43.170	43.960	43.100	43.590	32.480	2,628,600
2016-10-27	43.370	43.420	42.760	43.080	32.100	2,156,700
2016-10-26	42.420	43.450	42.310	43.280	32.249	2,856,300
2016-10-25	42.620	42.830	42.380	42.530	31.690	1,878,800
2016-10-24	42.600	42.970	42.370	42.510	31.675	1,324,300
2016-10-21	41.920	42.430	41.610	42.320	31.533	1,720,900
2016-10-20	42.120	42.510	41.990	42.180	31.429	2,044,800
2016-10-19	41.960	42.270	41.490	42.220	31.459	1,797,600
2016-10-18	42.240	42.380	41.970	41.980	31.280	2,143,700
2016-10-17	42.130	42.300	41.790	41.850	31.183	2,054,700
2016-10-14	42.420	42.850	42.130	42.130	31.392	1,790,000
2016-10-13	41.960	42.530	41.630	42.250	31.481	2,155,600
2016-10-12	42.320	42.650	42.100	42.390	31.586	1,823,800

← NewerPage 42 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.