Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	44.000	44.080	43.330	43.480	32.177	2,751,900
2016-07-18	44.000	44.310	43.920	44.250	32.747	2,386,600
2016-07-15	43.550	44.000	43.400	43.950	32.525	2,898,700
2016-07-14	43.350	43.600	43.140	43.480	32.177	2,840,200
2016-07-13	43.250	43.410	42.850	43.100	31.896	2,697,600
2016-07-12	43.230	43.570	42.760	43.290	32.037	2,698,000
2016-07-11	43.540	43.730	43.140	43.160	31.940	2,358,600
2016-07-08	42.510	43.510	42.510	43.480	32.177	3,348,200
2016-07-07	42.250	42.850	41.900	42.120	31.171	2,600,400
2016-07-06	41.670	42.230	41.210	42.120	31.171	5,464,700
2016-07-05	42.330	42.380	41.570	41.950	31.045	4,844,100
2016-07-01	42.990	43.030	42.350	42.610	31.533	2,998,100
2016-06-30	41.700	42.900	41.640	42.890	31.741	4,139,200
2016-06-29	41.020	41.730	41.000	41.580	30.771	3,921,200
2016-06-28	39.740	40.570	39.600	40.560	30.016	4,241,300
2016-06-27	40.090	40.190	39.010	39.140	28.965	5,056,300
2016-06-24	41.200	41.640	40.400	40.500	29.972	5,486,000
2016-06-23	42.430	42.760	42.430	42.710	31.607	1,955,700
2016-06-22	42.030	42.350	41.950	42.000	31.082	2,894,200
2016-06-21	42.600	42.640	41.790	41.940	31.038	4,071,200
2016-06-20	42.830	42.960	42.440	42.450	31.415	2,998,500
2016-06-17	41.870	42.710	41.870	42.310	31.311	4,035,600
2016-06-16	41.880	42.140	41.560	42.050	31.119	2,618,000
2016-06-15	41.830	42.520	41.790	42.150	31.193	3,160,400
2016-06-14	41.710	42.150	41.360	41.780	30.919	2,708,100
2016-06-13	42.730	42.960	41.780	41.820	30.949	4,416,100
2016-06-10	43.440	43.560	42.740	43.030	31.844	3,327,400
2016-06-09	43.630	43.950	43.230	43.830	32.436	3,901,700
2016-06-08	43.860	44.100	43.600	43.820	32.429	3,194,700
2016-06-07	43.790	43.880	43.500	43.660	32.310	2,508,800
2016-06-06	43.840	44.140	43.580	43.670	32.318	2,994,800
2016-06-03	43.430	43.870	43.370	43.600	32.266	4,518,400
2016-06-02	42.770	43.730	42.610	43.470	32.170	4,760,900
2016-06-01	42.770	42.950	42.380	42.830	31.696	6,466,600
2016-05-31	43.330	43.540	42.670	42.770	31.652	4,692,700
2016-05-27	43.300	43.540	42.820	43.230	31.992	3,206,500
2016-05-26	42.970	43.540	42.660	43.070	31.874	3,557,200
2016-05-25	42.290	42.730	42.130	42.480	31.437	4,010,700
2016-05-24	41.230	42.140	41.000	42.050	31.119	6,777,600
2016-05-23	39.730	40.750	39.630	40.440	29.927	4,964,900
2016-05-20	38.590	40.130	38.540	39.830	29.476	6,354,200
2016-05-19	37.300	38.380	37.000	38.370	28.396	4,223,300
2016-05-18	37.200	37.820	37.080	37.510	27.759	3,015,000
2016-05-17	37.440	37.890	37.360	37.490	27.744	2,708,400
2016-05-16	37.280	37.900	37.180	37.650	27.863	2,145,700
2016-05-13	38.410	38.430	37.450	37.630	27.626	3,219,600
2016-05-12	38.250	38.790	38.040	38.540	28.294	3,288,500
2016-05-11	38.270	38.480	37.900	37.960	27.868	2,921,000
2016-05-10	37.950	38.430	37.950	38.400	28.191	2,865,000
2016-05-09	38.230	38.390	37.360	37.730	27.699	4,166,600
2016-05-06	38.050	38.360	37.870	38.200	28.044	2,528,600
2016-05-05	38.870	39.230	37.960	38.080	27.956	3,934,400
2016-05-04	39.010	39.370	38.560	38.720	28.426	4,318,300
2016-05-03	39.950	40.650	39.030	39.100	28.705	5,170,800
2016-05-02	39.590	40.550	39.550	40.260	29.557	5,965,200
2016-04-29	39.870	40.110	39.490	39.940	29.322	4,854,100
2016-04-28	39.860	40.620	39.720	40.070	29.417	4,531,700
2016-04-27	39.740	40.090	39.420	39.910	29.300	3,090,500
2016-04-26	39.500	40.000	39.190	39.730	29.168	4,037,600
2016-04-25	39.370	39.460	38.910	39.260	28.823	3,022,900

← NewerPage 44 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.