Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	57.410	58.040	56.560	57.860	55.739	3,943,600
2025-08-06	58.240	58.780	56.690	56.730	54.651	4,889,800
2025-08-05	54.550	57.730	54.550	57.620	55.508	5,761,300
2025-08-04	54.240	54.520	53.560	54.360	52.368	2,530,900
2025-08-01	54.150	54.500	52.960	53.850	51.876	2,583,100
2025-07-31	54.770	55.020	53.970	54.180	52.194	3,986,300
2025-07-30	54.380	55.900	54.270	55.200	53.177	3,352,600
2025-07-29	54.970	54.970	53.810	54.200	52.213	3,370,700
2025-07-28	54.930	55.000	54.310	54.760	52.753	1,751,300
2025-07-25	55.260	55.430	54.070	55.350	53.321	2,684,300
2025-07-24	56.130	56.220	55.430	55.500	53.466	2,346,800
2025-07-23	55.530	56.390	55.410	56.220	54.159	2,589,600
2025-07-22	54.130	55.470	54.100	55.410	53.379	2,365,600
2025-07-21	54.600	55.050	54.130	54.150	52.165	2,069,900
2025-07-18	53.630	54.440	53.440	54.390	52.397	2,983,000
2025-07-17	53.070	53.750	52.230	53.540	51.578	4,503,700
2025-07-16	53.580	54.120	53.300	54.000	52.021	3,487,300
2025-07-15	54.090	54.250	53.520	53.730	51.761	3,548,800
2025-07-14	54.770	54.980	53.950	54.300	52.310	2,313,600
2025-07-11	54.580	55.140	54.110	54.940	52.926	2,190,000
2025-07-10	54.030	55.580	53.510	54.890	52.878	3,013,500
2025-07-09	54.540	54.680	53.210	54.000	52.021	3,184,500
2025-07-08	54.610	55.310	54.410	54.550	52.551	3,015,300
2025-07-07	54.880	55.470	54.470	54.520	52.522	2,761,100
2025-07-03	56.000	56.370	54.880	55.310	53.283	2,259,900
2025-07-02	54.900	55.980	54.300	55.900	53.851	4,662,400
2025-07-01	52.680	54.620	52.570	54.450	52.454	5,012,100
2025-06-30	52.000	53.130	51.650	52.780	50.846	4,198,800
2025-06-27	53.180	53.280	51.340	51.980	50.075	4,770,100
2025-06-26	52.570	53.550	52.480	53.170	51.221	3,598,200
2025-06-25	52.650	52.910	51.710	52.300	50.383	4,524,700
2025-06-24	52.400	53.330	52.350	52.930	50.990	4,966,100
2025-06-23	53.340	53.880	52.680	52.820	50.884	3,640,900
2025-06-20	54.290	54.450	53.320	53.610	51.645	8,469,900
2025-06-18	54.070	55.050	53.920	53.990	52.011	4,620,900
2025-06-17	53.980	54.880	53.730	54.100	52.117	5,309,400
2025-06-16	52.290	54.640	52.250	54.160	52.175	8,322,300
2025-06-13	49.750	52.410	49.580	52.000	50.094	7,556,200
2025-06-12	48.360	49.710	48.200	49.660	47.840	3,330,000
2025-06-11	48.890	48.910	48.370	48.670	46.886	3,330,200
2025-06-10	48.000	48.930	47.980	48.740	46.954	2,819,600
2025-06-09	47.490	48.060	47.420	47.900	46.144	2,332,200
2025-06-06	47.420	47.770	47.250	47.420	45.682	2,169,600
2025-06-05	47.370	47.450	46.810	46.980	45.258	2,287,600
2025-06-04	47.180	47.470	46.850	47.240	45.509	3,223,400
2025-06-03	47.940	47.940	46.820	47.280	45.547	3,690,300
2025-06-02	48.270	48.270	47.280	48.100	46.337	2,648,100
2025-05-30	48.090	48.370	47.570	48.270	46.501	4,963,000
2025-05-29	48.380	48.650	47.940	48.370	46.597	1,812,900
2025-05-28	48.640	48.740	48.210	48.350	46.578	2,229,400
2025-05-27	48.310	48.720	47.900	48.630	46.848	2,011,600
2025-05-23	47.600	48.060	47.250	47.940	46.183	1,674,700
2025-05-22	47.840	48.160	47.370	47.960	46.202	2,573,600
2025-05-21	49.680	49.680	48.190	48.300	46.530	2,805,000
2025-05-20	50.000	50.540	49.690	50.160	47.830	2,467,900
2025-05-19	50.730	50.890	49.780	50.010	47.687	3,395,100
2025-05-16	48.910	50.160	48.730	50.130	47.802	3,227,600
2025-05-15	49.110	49.200	47.610	48.860	46.591	4,177,700
2025-05-14	50.700	50.700	49.400	49.410	47.115	2,896,800
2025-05-13	49.700	51.380	49.510	50.690	48.336	4,538,700

← NewerPage 6 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.