Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	46.640	46.730	45.460	45.530	32.878	4,298,100
2015-10-28	46.170	47.030	46.130	46.800	33.795	2,086,100
2015-10-27	46.210	46.410	45.730	46.240	33.391	2,506,500
2015-10-26	46.810	46.890	46.310	46.390	33.499	1,792,900
2015-10-23	46.930	46.980	46.500	46.890	33.860	2,490,000
2015-10-22	45.510	46.890	45.460	46.700	33.723	3,118,900
2015-10-21	45.740	45.830	45.250	45.290	32.705	2,686,100
2015-10-20	45.810	45.980	45.510	45.700	33.001	2,724,700
2015-10-19	45.820	46.050	45.600	45.970	33.196	2,767,100
2015-10-16	45.650	45.980	45.250	45.960	33.188	3,236,300
2015-10-15	45.180	45.560	44.940	45.560	32.900	2,557,500
2015-10-14	44.850	45.410	44.660	44.960	32.466	2,024,100
2015-10-13	45.170	45.500	44.850	44.920	32.437	2,630,400
2015-10-12	45.330	45.520	45.150	45.440	32.813	2,013,000
2015-10-09	45.070	45.530	45.030	45.420	32.798	3,062,900
2015-10-08	44.280	45.210	44.040	45.130	32.589	3,152,600
2015-10-07	43.910	44.820	43.710	44.310	31.997	3,837,300
2015-10-06	43.550	43.790	43.290	43.640	31.513	3,224,900
2015-10-05	42.700	43.710	42.700	43.640	31.513	3,634,300
2015-10-02	41.060	42.440	40.920	42.420	30.632	3,009,300
2015-10-01	41.690	41.950	41.060	41.460	29.939	3,802,300
2015-09-30	41.490	41.770	41.220	41.450	29.932	4,722,500
2015-09-29	41.200	41.260	40.660	41.020	29.621	4,655,500
2015-09-28	42.140	42.310	41.000	41.090	29.672	4,273,400
2015-09-25	42.500	43.040	42.270	42.500	30.690	3,433,800
2015-09-24	41.860	42.260	41.310	42.020	30.343	4,725,200
2015-09-23	42.410	42.550	41.930	42.060	30.372	2,725,400
2015-09-22	42.800	42.840	42.160	42.450	30.654	2,775,200
2015-09-21	43.500	43.760	43.230	43.380	31.325	3,159,900
2015-09-18	43.460	43.990	43.150	43.230	31.217	6,194,900
2015-09-17	44.180	44.900	44.020	44.250	31.954	3,718,300
2015-09-16	43.660	44.220	43.410	44.190	31.910	2,990,300
2015-09-15	43.210	43.640	42.860	43.470	31.390	3,811,300
2015-09-14	42.900	43.060	42.750	42.930	31.000	3,205,800
2015-09-11	42.980	43.050	42.550	42.820	30.921	3,410,900
2015-09-10	42.820	43.480	42.710	43.060	31.094	2,901,000
2015-09-09	44.160	44.330	42.920	42.990	31.044	3,130,600
2015-09-08	43.710	43.740	43.170	43.700	31.556	3,062,100
2015-09-04	43.350	43.460	42.650	42.900	30.979	3,059,000
2015-09-03	43.870	44.420	43.640	43.750	31.592	3,680,600
2015-09-02	43.930	43.970	43.180	43.620	31.499	3,242,900
2015-09-01	43.980	44.180	43.110	43.340	31.296	4,912,000
2015-08-31	44.450	45.060	44.250	44.990	32.488	4,074,300
2015-08-28	44.680	45.010	44.380	44.650	32.242	4,256,600
2015-08-27	44.270	45.170	44.090	44.830	32.372	4,738,300
2015-08-26	43.900	44.110	43.120	43.990	31.766	4,454,000
2015-08-25	44.390	44.560	42.980	43.010	31.058	5,854,900
2015-08-24	42.840	44.550	42.530	43.550	31.448	7,160,200
2015-08-21	45.840	46.240	45.090	45.120	32.582	4,987,400
2015-08-20	46.230	46.750	46.110	46.200	33.362	3,348,800
2015-08-19	47.400	47.500	46.590	46.720	33.737	3,619,900
2015-08-18	47.310	48.170	47.280	47.680	34.430	3,695,900
2015-08-17	46.480	47.590	46.240	47.510	34.308	4,228,700
2015-08-14	47.230	47.430	47.050	47.200	33.882	3,130,900
2015-08-13	46.880	47.780	46.840	47.510	34.104	4,254,400
2015-08-12	45.690	46.940	45.390	46.890	33.659	5,142,200
2015-08-11	46.200	46.260	45.590	46.070	33.070	4,087,100
2015-08-10	46.700	46.870	46.300	46.530	33.401	4,121,600
2015-08-07	47.770	47.850	46.300	46.420	33.322	3,996,600
2015-08-06	48.400	48.470	47.450	47.950	34.420	3,281,800

← NewerPage 47 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.