Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	60.360	60.840	59.600	60.530	58.812	4,037,500
2025-10-30	61.000	61.360	60.620	60.690	58.967	2,521,000
2025-10-29	60.970	61.330	60.390	60.520	58.802	3,183,200
2025-10-28	61.520	62.180	61.080	61.370	59.628	2,104,200
2025-10-27	64.760	65.000	61.510	61.940	60.182	3,409,400
2025-10-24	62.500	63.880	62.500	63.330	61.532	1,916,900
2025-10-23	62.500	63.000	61.900	62.510	60.735	2,047,800
2025-10-22	61.740	62.810	61.180	61.910	60.153	2,193,200
2025-10-21	63.100	63.330	61.070	61.720	59.968	2,822,600
2025-10-20	63.720	63.990	62.920	63.190	61.396	2,124,500
2025-10-17	62.350	63.360	61.860	63.330	61.532	3,048,600
2025-10-16	63.540	64.180	62.800	62.900	61.114	3,638,000
2025-10-15	63.040	64.570	62.220	63.380	61.581	5,344,100
2025-10-14	60.750	62.390	58.420	61.850	60.094	6,127,600
2025-10-13	61.040	62.440	60.660	61.640	59.890	3,609,400
2025-10-10	61.260	62.040	60.800	60.840	59.113	4,527,500
2025-10-09	62.280	63.110	61.050	61.310	59.570	3,706,600
2025-10-08	62.970	63.560	60.810	62.220	60.454	4,711,300
2025-10-07	62.330	63.420	62.070	62.890	61.105	3,486,700
2025-10-06	61.050	63.190	60.610	62.450	60.677	4,057,800
2025-10-03	58.910	61.250	58.830	61.040	59.307	4,260,900
2025-10-02	59.070	59.510	58.890	59.110	57.432	2,725,200
2025-10-01	60.070	60.320	58.170	59.250	57.568	3,650,700
2025-09-30	60.200	60.580	59.690	59.740	58.044	3,233,600
2025-09-29	60.640	60.680	59.350	60.310	58.598	4,268,100
2025-09-26	61.310	61.540	59.360	60.600	58.880	5,878,800
2025-09-25	61.990	62.280	61.020	61.070	59.336	2,939,400
2025-09-24	61.030	62.050	60.910	61.480	59.735	2,537,600
2025-09-23	59.910	61.600	59.910	60.700	58.977	3,624,600
2025-09-22	61.230	61.330	58.460	59.860	58.161	4,342,500
2025-09-19	60.900	61.880	60.740	61.650	59.900	11,658,500
2025-09-18	61.270	61.270	60.630	60.830	59.103	2,837,700
2025-09-17	62.150	62.630	61.060	61.090	59.356	3,084,000
2025-09-16	60.770	62.920	59.920	62.350	60.580	4,665,400
2025-09-15	61.400	61.600	60.510	60.530	58.812	3,085,800
2025-09-12	61.300	61.770	61.160	61.570	59.822	2,289,900
2025-09-11	61.370	61.680	60.790	61.420	59.676	2,909,300
2025-09-10	62.020	62.240	59.570	61.410	59.667	3,606,200
2025-09-09	62.350	62.720	62.060	62.190	60.425	2,316,900
2025-09-08	62.840	63.250	61.390	62.300	60.531	4,161,500
2025-09-05	61.940	63.030	61.650	62.940	61.153	2,656,400
2025-09-04	61.880	62.190	61.340	61.940	60.182	2,691,200
2025-09-03	61.760	61.780	61.120	61.720	59.968	3,028,500
2025-09-02	62.550	62.810	61.620	62.050	60.289	3,837,800
2025-08-29	62.550	63.060	62.210	62.640	60.862	2,760,600
2025-08-28	62.820	62.910	61.960	62.660	60.881	3,506,900
2025-08-27	62.600	63.180	62.170	62.710	60.930	2,896,100
2025-08-26	63.940	63.940	62.630	62.820	61.037	4,715,200
2025-08-25	62.930	64.380	62.670	64.210	62.387	3,365,300
2025-08-22	61.350	63.400	60.970	62.920	61.134	5,237,100
2025-08-21	60.710	61.720	60.260	61.120	59.385	4,190,200
2025-08-20	59.780	60.750	59.650	60.730	59.006	4,485,500
2025-08-19	59.700	60.020	58.960	59.960	57.762	3,475,500
2025-08-18	59.590	59.820	59.270	59.670	57.483	3,654,500
2025-08-15	59.500	59.780	58.970	59.750	57.560	2,935,700
2025-08-14	60.000	60.070	58.820	59.320	57.146	3,571,600
2025-08-13	58.500	59.830	57.490	59.820	57.627	4,223,900
2025-08-12	58.470	59.680	58.150	58.560	56.414	3,844,500
2025-08-11	58.400	58.880	57.830	58.280	56.144	3,063,300
2025-08-08	58.410	58.710	57.680	57.840	55.720	2,694,300

← NewerPage 5 of 79 · 4,728 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.