Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	38.790	39.630	38.640	39.620	29.087	4,194,400
2016-04-21	39.000	39.160	38.200	38.350	28.155	3,701,200
2016-04-20	38.250	38.990	38.070	38.870	28.536	4,224,900
2016-04-19	37.980	38.580	37.840	38.230	28.066	3,142,500
2016-04-18	37.100	37.820	36.880	37.710	27.685	3,523,500
2016-04-15	36.640	37.330	36.520	37.300	27.384	3,092,200
2016-04-14	37.020	37.110	36.350	36.590	26.862	2,842,700
2016-04-13	37.060	37.300	36.980	37.140	27.266	2,756,500
2016-04-12	36.040	36.900	36.030	36.830	27.039	2,202,400
2016-04-11	36.120	36.650	35.970	36.000	26.429	2,505,600
2016-04-08	36.120	36.540	35.950	36.090	26.495	2,319,000
2016-04-07	35.350	36.220	35.290	35.720	26.224	3,302,700
2016-04-06	35.090	35.550	34.790	35.540	26.092	3,241,600
2016-04-05	35.570	35.570	34.550	35.110	25.776	5,541,000
2016-04-04	36.330	36.530	35.950	36.040	26.459	2,650,500
2016-04-01	36.050	36.510	35.380	36.470	26.774	3,167,100
2016-03-31	36.690	36.750	35.980	36.310	26.657	3,771,000
2016-03-30	37.010	37.200	36.260	36.620	26.884	2,871,900
2016-03-29	36.440	36.980	36.220	36.870	27.068	2,657,300
2016-03-28	36.600	36.710	36.240	36.350	26.686	2,637,300
2016-03-24	36.300	36.730	35.830	36.470	26.774	3,465,900
2016-03-23	37.480	37.590	36.550	36.600	26.870	4,072,900
2016-03-22	37.900	37.950	37.550	37.610	27.611	2,265,200
2016-03-21	37.850	38.280	37.720	38.170	28.022	3,302,000
2016-03-18	38.330	38.960	37.910	38.070	27.949	6,360,700
2016-03-17	37.510	38.760	37.510	38.200	28.044	4,384,800
2016-03-16	36.380	37.590	36.380	37.460	27.501	3,620,100
2016-03-15	36.300	36.670	36.140	36.560	26.840	2,917,500
2016-03-14	36.400	36.890	36.200	36.710	26.951	3,183,800
2016-03-11	36.170	36.630	36.100	36.600	26.870	2,634,400
2016-03-10	36.110	36.350	35.360	35.770	26.260	3,242,300
2016-03-09	36.280	36.440	35.800	36.060	26.473	3,015,700
2016-03-08	37.030	37.270	35.570	36.030	26.451	4,266,900
2016-03-07	37.170	37.290	36.850	37.140	27.266	3,599,700
2016-03-04	36.900	37.990	36.900	37.650	27.641	5,268,800
2016-03-03	36.170	36.860	35.740	36.830	27.039	4,054,800
2016-03-02	35.280	35.910	35.190	35.830	26.304	3,392,300
2016-03-01	35.130	35.620	34.560	35.480	26.048	4,412,900
2016-02-29	34.790	35.410	34.550	34.960	25.666	5,092,100
2016-02-26	34.720	35.100	34.500	34.790	25.541	3,803,200
2016-02-25	34.040	34.740	33.750	34.620	25.416	3,580,400
2016-02-24	33.550	33.910	33.080	33.850	24.851	3,769,600
2016-02-23	33.770	34.420	33.370	33.790	24.807	3,444,300
2016-02-22	32.890	33.900	32.800	33.790	24.807	4,324,400
2016-02-19	33.660	33.780	32.310	32.650	23.970	5,502,300
2016-02-18	33.400	33.990	33.240	33.900	24.888	3,732,500
2016-02-17	33.740	34.120	33.300	33.400	24.520	3,362,300
2016-02-16	32.960	33.820	32.850	33.620	24.682	4,068,600
2016-02-12	31.690	32.480	31.300	32.450	23.823	4,441,500
2016-02-11	32.270	32.830	31.500	31.630	23.221	6,931,800
2016-02-10	33.610	34.070	33.150	33.180	24.139	4,300,700
2016-02-09	33.440	33.680	32.560	33.580	24.430	6,369,400
2016-02-08	34.400	34.730	33.050	33.300	24.226	5,061,300
2016-02-05	34.280	34.510	33.920	34.070	24.786	5,416,700
2016-02-04	33.440	34.690	33.340	34.250	24.917	6,612,300
2016-02-03	32.560	33.800	32.470	33.440	24.328	8,002,400
2016-02-02	33.520	33.600	32.280	32.360	23.542	11,075,700
2016-02-01	34.770	35.640	34.310	35.460	25.797	6,364,700
2016-01-29	34.860	35.550	34.750	35.350	25.717	8,608,200
2016-01-28	34.160	34.950	33.980	34.700	25.245	5,351,200

← NewerPage 45 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.