Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	42.320	42.650	42.100	42.390	31.586	1,823,800
2016-10-11	43.170	43.280	42.070	42.340	31.548	2,316,600
2016-10-10	42.910	43.320	42.860	43.270	32.241	1,885,800
2016-10-07	43.200	43.260	42.490	42.650	31.779	1,781,900
2016-10-06	43.070	43.460	43.030	43.160	32.159	2,433,800
2016-10-05	42.790	43.460	42.660	43.270	32.241	2,629,700
2016-10-04	42.800	43.520	42.700	42.790	31.884	3,343,600
2016-10-03	41.980	42.970	41.950	42.900	31.966	3,024,600
2016-09-30	41.700	42.390	41.590	42.170	31.422	2,848,500
2016-09-29	41.810	42.160	41.380	41.530	30.945	2,146,200
2016-09-28	41.890	42.110	41.430	41.850	31.183	2,651,800
2016-09-27	41.650	41.900	41.360	41.890	31.213	2,363,700
2016-09-26	42.280	42.310	41.870	41.900	31.220	1,540,400
2016-09-23	42.760	42.930	42.470	42.470	31.645	1,876,100
2016-09-22	43.080	43.320	42.770	42.980	32.025	3,094,900
2016-09-21	42.320	43.010	42.320	42.810	31.899	3,071,500
2016-09-20	42.390	42.390	41.940	42.150	31.407	2,380,900
2016-09-19	42.250	42.500	42.120	42.180	31.429	1,606,800
2016-09-16	41.990	42.070	41.730	42.030	31.317	3,105,500
2016-09-15	41.940	42.370	41.750	42.280	31.504	2,250,600
2016-09-14	42.050	42.500	41.770	41.980	31.280	2,682,100
2016-09-13	42.660	42.740	41.900	42.000	31.295	2,693,600
2016-09-12	41.910	43.070	41.540	42.960	32.010	2,619,100
2016-09-09	42.820	42.950	42.020	42.020	31.310	3,088,300
2016-09-08	43.870	43.890	43.170	43.240	32.219	2,821,900
2016-09-07	43.760	44.040	43.660	44.020	32.800	2,048,200
2016-09-06	43.850	44.000	43.490	43.940	32.741	1,671,400
2016-09-02	43.370	43.830	43.370	43.820	32.651	2,011,200
2016-09-01	43.680	43.760	42.920	43.140	32.144	2,274,900
2016-08-31	43.240	43.810	43.030	43.760	32.606	3,211,600
2016-08-30	42.840	43.390	42.840	43.210	32.197	2,301,700
2016-08-29	42.610	43.010	42.280	42.840	31.921	1,735,400
2016-08-26	42.840	43.000	42.190	42.390	31.586	1,977,200
2016-08-25	43.220	43.220	42.500	42.560	31.712	2,872,300
2016-08-24	44.030	44.030	43.190	43.320	32.279	1,899,100
2016-08-23	43.990	44.430	43.900	44.120	32.875	2,032,700
2016-08-22	43.440	43.830	43.290	43.800	32.636	1,952,300
2016-08-19	43.400	43.640	43.170	43.480	32.398	2,120,400
2016-08-18	43.690	43.960	43.510	43.570	32.465	2,052,800
2016-08-17	43.470	43.700	43.160	43.630	32.510	2,183,100
2016-08-16	43.550	43.760	43.410	43.470	32.390	1,623,600
2016-08-15	43.560	44.130	43.490	43.770	32.614	1,847,500
2016-08-12	43.850	44.200	43.540	44.070	32.614	2,177,300
2016-08-11	44.400	44.430	43.740	43.930	32.510	2,284,300
2016-08-10	44.480	44.820	44.160	44.310	32.791	1,742,000
2016-08-09	44.640	44.730	44.230	44.380	32.843	2,076,800
2016-08-08	44.570	45.050	44.430	44.520	32.947	2,234,400
2016-08-05	43.820	44.600	43.710	44.450	32.895	2,839,500
2016-08-04	44.370	44.490	43.420	43.740	32.370	2,843,800
2016-08-03	43.450	43.930	42.910	43.930	32.510	3,182,000
2016-08-02	43.050	44.610	42.880	43.450	32.155	4,718,100
2016-08-01	44.580	44.740	43.700	44.240	32.740	4,548,600
2016-07-29	44.740	45.390	44.740	45.080	33.361	4,834,200
2016-07-28	44.020	45.000	43.800	44.940	33.258	4,282,600
2016-07-27	43.870	44.170	43.560	43.900	32.488	2,383,100
2016-07-26	43.640	44.120	43.630	43.870	32.466	2,139,100
2016-07-25	43.610	43.790	43.500	43.600	32.266	1,716,400
2016-07-22	43.400	43.800	43.260	43.720	32.355	1,900,000
2016-07-21	43.350	43.870	43.200	43.390	32.111	2,352,000
2016-07-20	43.330	43.570	43.000	43.390	32.111	2,704,600

← NewerPage 43 of 79 · 4,732 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.