Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	49.420	50.370	49.150	49.900	47.582	4,470,100
2025-05-09	47.630	48.630	47.400	48.530	46.276	3,079,700
2025-05-08	47.100	47.970	47.100	47.700	45.485	3,126,500
2025-05-07	48.240	48.430	47.410	47.880	45.656	4,618,300
2025-05-06	48.330	49.800	47.710	48.320	46.076	4,916,900
2025-05-05	47.400	47.800	47.260	47.500	45.294	3,168,800
2025-05-02	48.100	48.150	47.330	47.850	45.628	2,691,000
2025-05-01	47.470	48.220	47.220	47.580	45.370	2,246,800
2025-04-30	47.790	47.890	47.130	47.750	45.532	4,366,900
2025-04-29	47.920	48.110	47.560	47.780	45.561	1,903,200
2025-04-28	48.250	48.650	47.600	48.050	45.818	2,095,200
2025-04-25	48.750	48.750	47.870	48.250	46.009	2,261,700
2025-04-24	47.990	48.840	47.650	48.780	46.514	2,151,900
2025-04-23	48.560	49.040	47.780	48.120	45.885	2,202,900
2025-04-22	48.480	49.130	48.230	48.540	46.285	3,166,700
2025-04-21	47.830	48.120	47.210	48.090	45.856	3,130,300
2025-04-17	46.410	47.890	46.410	47.820	45.599	3,503,100
2025-04-16	46.210	47.040	45.870	46.130	43.987	4,132,200
2025-04-15	46.560	46.560	45.420	46.070	43.930	2,723,400
2025-04-14	46.040	46.710	45.440	46.430	44.274	2,663,800
2025-04-11	44.730	46.010	44.420	45.840	43.711	3,950,400
2025-04-10	44.380	44.780	43.190	44.480	42.414	5,105,700
2025-04-09	41.310	44.670	40.980	44.380	42.319	5,982,400
2025-04-08	43.750	44.080	41.170	41.790	39.849	4,504,200
2025-04-07	42.760	44.900	42.350	42.980	40.984	6,206,600
2025-04-04	45.750	46.080	43.010	43.320	41.308	6,807,300
2025-04-03	48.020	48.140	47.140	47.570	45.361	3,909,900
2025-04-02	48.140	48.350	47.200	47.970	45.742	2,655,700
2025-04-01	48.320	48.370	47.390	48.210	45.971	2,971,500
2025-03-31	47.820	48.540	47.680	48.010	45.780	3,041,100
2025-03-28	48.310	48.400	47.620	47.870	45.647	2,077,400
2025-03-27	47.290	48.480	47.250	48.280	46.038	3,975,400
2025-03-26	46.100	47.210	46.050	47.070	44.884	2,985,700
2025-03-25	45.960	46.580	45.800	46.050	43.911	3,853,700
2025-03-24	45.900	46.610	45.490	45.930	43.797	3,992,300
2025-03-21	46.600	46.960	45.980	46.100	43.959	50,983,400
2025-03-20	46.820	47.230	46.260	46.520	44.359	5,540,700
2025-03-19	47.540	47.920	46.490	46.930	44.750	5,744,800
2025-03-18	48.480	48.650	47.640	47.680	45.465	3,740,400
2025-03-17	47.620	48.670	47.550	47.990	45.761	4,661,600
2025-03-14	46.960	47.510	46.390	47.180	44.989	2,922,500
2025-03-13	47.000	48.120	46.750	47.250	45.055	3,557,300
2025-03-12	48.000	48.150	46.840	47.080	44.893	4,061,000
2025-03-11	50.770	51.030	48.500	48.640	46.381	4,958,100
2025-03-10	49.940	52.360	49.930	50.610	48.259	6,451,400
2025-03-07	47.930	50.270	47.890	49.440	47.144	4,428,600
2025-03-06	45.850	48.360	45.800	48.060	45.828	4,417,900
2025-03-05	45.820	46.340	45.310	45.800	43.673	3,265,600
2025-03-04	46.300	46.830	45.710	45.820	43.692	3,633,900
2025-03-03	47.320	47.650	46.330	46.580	44.417	3,366,100
2025-02-28	46.960	47.460	46.770	47.200	45.008	6,678,100
2025-02-27	46.780	47.250	46.510	46.590	44.426	3,405,800
2025-02-26	48.510	48.640	46.950	46.980	44.798	3,898,800
2025-02-25	48.320	49.080	48.110	48.760	46.495	3,985,400
2025-02-24	48.150	49.150	47.610	48.400	46.152	5,041,400
2025-02-21	46.740	48.480	46.500	48.190	45.952	5,487,500
2025-02-20	45.980	46.600	45.820	46.550	44.388	2,704,200
2025-02-19	45.830	46.510	45.740	46.040	43.902	3,163,000
2025-02-18	45.500	46.000	45.270	45.910	43.778	3,040,400
2025-02-14	45.760	46.260	45.760	46.100	43.473	3,382,100

← NewerPage 7 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.