Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	52.710	53.880	52.670	53.350	49.839	3,556,600
2024-11-14	52.220	52.790	51.830	52.510	49.055	2,191,500
2024-11-13	51.370	52.230	50.970	51.870	48.457	4,003,000
2024-11-12	51.800	52.090	51.360	51.430	48.046	2,661,600
2024-11-11	52.380	52.940	52.090	52.360	48.914	2,480,300
2024-11-08	52.110	52.370	51.600	52.130	48.700	3,482,500
2024-11-07	53.180	53.220	51.920	52.490	49.036	4,173,800
2024-11-06	52.350	53.660	51.480	53.260	49.755	5,034,300
2024-11-05	50.500	52.010	48.920	52.000	48.578	9,049,800
2024-11-04	54.810	55.560	54.780	55.300	51.661	2,459,400
2024-11-01	55.460	55.750	54.570	54.640	51.044	2,234,800
2024-10-31	55.750	56.040	55.100	55.210	51.577	5,370,200
2024-10-30	56.400	57.000	55.470	55.530	51.876	2,705,200
2024-10-29	56.920	57.760	56.300	56.320	52.614	2,986,500
2024-10-28	56.500	57.450	56.450	57.240	53.473	1,878,700
2024-10-25	56.760	57.180	56.400	56.560	52.838	1,815,300
2024-10-24	56.150	56.580	55.740	56.500	52.782	1,887,900
2024-10-23	55.720	56.150	55.260	56.080	52.390	2,197,800
2024-10-22	56.220	56.460	55.660	55.690	52.025	2,304,200
2024-10-21	56.670	57.170	55.870	56.130	52.436	1,953,400
2024-10-18	58.550	58.650	55.910	56.400	52.689	4,330,200
2024-10-17	58.430	58.710	57.910	58.630	54.772	2,005,100
2024-10-16	57.820	58.530	57.820	58.290	54.454	1,610,900
2024-10-15	57.960	58.890	57.640	57.670	53.875	2,169,300
2024-10-14	57.780	58.170	57.330	57.910	54.099	1,653,800
2024-10-11	57.510	58.400	57.510	57.970	54.155	1,897,600
2024-10-10	57.250	57.870	56.880	57.290	53.520	2,010,200
2024-10-09	57.470	57.910	56.830	56.970	53.221	2,454,400
2024-10-08	58.560	58.560	57.300	57.550	53.763	2,179,400
2024-10-07	59.200	59.430	58.610	58.860	54.987	1,928,000
2024-10-04	58.710	59.460	58.550	59.230	55.332	2,299,700
2024-10-03	58.580	58.640	57.760	58.470	54.622	2,167,700
2024-10-02	59.600	59.950	58.590	58.790	54.921	2,166,300
2024-10-01	59.000	60.000	58.610	59.520	55.603	2,294,100
2024-09-30	60.000	60.290	59.310	59.740	55.809	2,979,700
2024-09-27	59.750	60.700	59.750	60.000	56.052	1,845,200
2024-09-26	58.160	59.460	58.150	59.370	55.463	2,967,800
2024-09-25	60.750	60.830	58.120	58.140	54.314	3,304,400
2024-09-24	61.290	61.770	60.570	60.730	56.734	2,620,300
2024-09-23	60.980	61.740	60.570	60.910	56.902	3,112,100
2024-09-20	62.240	62.240	60.920	61.360	57.322	11,786,600
2024-09-19	61.050	62.610	60.830	62.450	58.340	4,254,900
2024-09-18	60.400	61.050	60.110	60.530	56.547	2,050,500
2024-09-17	60.710	60.850	60.220	60.460	56.481	1,837,700
2024-09-16	60.850	60.950	59.850	60.410	56.435	1,602,800
2024-09-13	59.890	60.400	59.650	60.390	56.416	1,837,400
2024-09-12	59.000	59.780	58.510	59.620	55.697	2,145,100
2024-09-11	59.220	59.220	58.110	59.000	55.117	2,535,500
2024-09-10	59.610	59.610	58.240	59.050	55.164	3,220,600
2024-09-09	59.720	60.070	59.190	59.500	55.585	1,996,000
2024-09-06	60.030	60.550	59.190	59.470	55.557	2,641,500
2024-09-05	61.590	62.050	60.030	60.070	56.117	3,138,500
2024-09-04	60.810	61.640	60.650	61.420	57.378	2,388,500
2024-09-03	60.450	60.850	60.150	60.620	56.631	2,302,900
2024-08-30	60.950	61.120	60.510	60.990	56.977	3,369,000
2024-08-29	61.100	61.140	59.960	60.840	56.836	1,535,700
2024-08-28	60.070	61.020	59.720	60.960	56.949	1,654,500
2024-08-27	60.800	60.850	59.980	60.560	56.575	1,787,100
2024-08-26	60.730	61.040	60.320	60.740	56.743	1,703,700
2024-08-23	59.550	60.530	59.340	60.500	56.519	1,713,000

← NewerPage 9 of 79 · 4,729 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.