Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	45.110	47.140	44.920	45.710	43.105	5,556,900
2025-02-12	45.360	46.280	45.140	45.220	42.643	3,454,800
2025-02-11	45.910	46.560	45.600	46.440	43.793	2,933,900
2025-02-10	45.640	46.180	45.360	46.090	43.463	4,392,000
2025-02-07	45.670	46.300	45.360	45.760	43.152	4,346,300
2025-02-06	46.800	47.130	45.010	45.550	42.954	5,401,400
2025-02-05	47.490	47.510	45.140	46.450	43.803	7,418,800
2025-02-04	48.500	48.700	47.460	47.490	44.783	7,220,100
2025-02-03	50.880	51.020	49.980	50.020	47.169	4,491,000
2025-01-31	51.440	51.730	50.840	51.230	48.310	6,847,800
2025-01-30	51.840	52.000	51.380	51.670	48.725	2,393,800
2025-01-29	50.450	52.110	50.430	51.660	48.716	3,468,000
2025-01-28	52.070	52.300	50.540	50.590	47.707	2,450,700
2025-01-27	51.410	52.340	51.210	52.170	49.197	3,437,900
2025-01-24	50.630	50.930	50.220	50.510	47.631	2,737,400
2025-01-23	50.760	50.930	50.310	50.660	47.773	2,278,200
2025-01-22	50.860	50.920	50.310	50.520	47.641	3,053,100
2025-01-21	51.170	51.740	50.910	51.220	48.301	3,062,400
2025-01-17	50.960	51.650	50.960	51.290	48.367	3,234,800
2025-01-16	51.090	51.180	50.360	51.010	48.103	2,051,200
2025-01-15	51.570	52.000	51.090	51.140	48.225	2,773,500
2025-01-14	51.920	52.040	50.780	51.190	48.272	3,063,700
2025-01-13	51.460	52.540	51.100	52.120	49.149	4,102,600
2025-01-10	49.690	51.520	49.620	51.090	48.178	4,497,600
2025-01-08	49.010	50.080	48.400	49.840	46.999	3,493,600
2025-01-07	49.790	50.450	49.390	49.430	46.613	2,147,400
2025-01-06	50.400	51.040	49.530	49.630	46.801	2,304,500
2025-01-03	50.160	50.450	49.870	50.050	47.197	1,984,400
2025-01-02	51.020	51.250	50.160	50.220	47.358	2,003,700
2024-12-31	49.990	50.600	49.890	50.520	47.641	2,120,100
2024-12-30	50.350	50.490	49.580	50.070	47.216	2,676,700
2024-12-27	50.280	51.190	50.170	50.580	47.697	1,537,700
2024-12-26	50.350	50.890	50.280	50.610	47.725	1,627,600
2024-12-24	50.410	50.700	49.980	50.630	47.744	1,434,600
2024-12-23	50.000	50.530	49.630	50.410	47.537	2,592,200
2024-12-20	49.400	50.970	49.250	50.490	47.612	12,132,700
2024-12-19	50.000	50.350	49.350	49.380	46.566	3,151,400
2024-12-18	51.100	51.540	49.830	49.850	47.009	3,745,300
2024-12-17	51.540	52.130	51.240	51.490	48.555	2,368,600
2024-12-16	52.280	52.770	51.620	51.690	48.744	2,461,500
2024-12-13	53.040	53.040	51.630	52.400	49.413	2,378,800
2024-12-12	52.970	53.350	52.470	53.080	50.055	2,795,500
2024-12-11	52.030	52.970	51.920	52.920	49.904	3,627,200
2024-12-10	51.880	52.440	50.970	52.080	49.112	3,009,700
2024-12-09	51.850	53.230	51.670	51.980	49.017	2,216,900
2024-12-06	52.500	52.500	51.250	51.420	48.489	2,766,700
2024-12-05	51.820	52.520	51.520	52.280	49.300	2,991,800
2024-12-04	53.010	53.310	51.620	51.770	48.819	3,371,800
2024-12-03	54.500	54.550	52.750	53.170	50.140	5,193,900
2024-12-02	54.220	54.560	53.530	54.270	51.177	3,951,700
2024-11-29	54.590	54.760	53.900	54.600	51.488	1,810,700
2024-11-27	53.730	54.480	53.710	54.370	51.271	2,093,000
2024-11-26	53.100	53.730	52.520	53.720	50.658	3,017,100
2024-11-25	52.950	53.640	52.580	53.010	49.989	4,481,800
2024-11-22	53.080	53.460	52.770	53.130	50.102	2,329,900
2024-11-21	53.050	53.630	52.870	53.190	50.158	2,943,300
2024-11-20	53.230	53.550	52.780	53.520	49.998	2,317,400
2024-11-19	52.580	53.820	52.240	52.990	49.503	2,187,200
2024-11-18	53.490	53.760	52.670	52.710	49.241	2,609,900
2024-11-15	52.710	53.880	52.670	53.350	49.839	3,556,600

← NewerPage 8 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.