Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	33.500	34.460	33.420	33.740	24.546	5,023,500
2016-01-26	32.880	33.650	32.490	33.630	24.466	4,390,800
2016-01-25	32.900	33.000	32.360	32.430	23.593	5,783,000
2016-01-22	32.520	33.370	32.490	33.230	24.175	5,279,600
2016-01-21	31.260	32.480	31.200	31.920	23.222	6,085,300
2016-01-20	30.250	31.710	29.860	31.290	22.764	9,252,500
2016-01-19	31.940	32.050	30.290	30.510	22.196	8,756,900
2016-01-15	32.600	32.620	31.160	31.510	22.924	8,763,700
2016-01-14	33.420	33.670	32.760	33.360	24.270	5,574,600
2016-01-13	34.340	34.550	33.420	33.470	24.350	4,468,100
2016-01-12	34.560	34.660	33.770	34.270	24.932	3,445,700
2016-01-11	34.540	34.730	33.940	34.160	24.852	5,646,600
2016-01-08	34.760	35.100	34.310	34.390	25.019	4,130,700
2016-01-07	34.910	35.090	34.330	34.520	25.114	4,820,500
2016-01-06	35.720	35.830	35.250	35.360	25.725	6,072,600
2016-01-05	35.820	36.270	35.410	36.240	26.365	3,863,200
2016-01-04	36.110	36.150	35.400	35.840	26.074	4,040,800
2015-12-31	36.640	36.900	36.450	36.680	26.685	2,668,100
2015-12-30	37.000	37.170	36.770	36.880	26.831	2,380,400
2015-12-29	36.590	37.150	36.570	37.090	26.983	2,694,600
2015-12-28	36.660	36.730	36.090	36.500	26.554	2,336,600
2015-12-24	36.680	36.880	36.470	36.650	26.663	1,251,000
2015-12-23	36.650	37.170	36.340	36.680	26.685	4,924,500
2015-12-22	35.470	36.590	35.420	36.410	26.489	5,666,200
2015-12-21	35.230	35.740	35.050	35.310	25.688	4,587,900
2015-12-18	34.120	35.130	33.940	35.000	25.463	12,373,700
2015-12-17	35.330	35.450	34.270	34.290	24.946	4,872,300
2015-12-16	34.920	35.460	34.540	35.400	25.754	5,298,900
2015-12-15	34.440	35.100	34.400	34.860	25.361	4,820,000
2015-12-14	34.190	34.510	33.840	34.180	24.866	4,512,700
2015-12-11	35.090	35.090	34.110	34.220	24.895	4,814,600
2015-12-10	35.410	35.690	35.040	35.090	25.528	5,404,300
2015-12-09	35.010	36.020	35.000	35.410	25.761	5,050,700
2015-12-08	35.160	35.610	34.880	35.270	25.659	4,722,900
2015-12-07	35.970	36.020	35.220	35.410	25.761	4,294,300
2015-12-04	35.670	36.140	35.600	35.970	26.168	4,936,400
2015-12-03	36.480	36.740	35.410	35.610	25.907	9,034,500
2015-12-02	36.600	36.870	36.450	36.520	26.569	6,258,000
2015-12-01	36.800	37.020	36.440	36.700	26.700	7,012,600
2015-11-30	36.530	36.620	36.100	36.490	26.547	6,508,100
2015-11-27	36.430	36.570	36.260	36.460	26.525	2,339,600
2015-11-25	36.010	36.750	35.980	36.470	26.532	5,281,800
2015-11-24	36.470	36.590	35.710	36.040	26.219	7,754,700
2015-11-23	35.810	37.030	35.750	36.720	26.714	6,839,800
2015-11-20	36.530	36.820	35.600	35.830	26.067	9,058,200
2015-11-19	37.410	37.530	36.280	36.430	26.503	5,944,700
2015-11-18	37.420	37.680	37.010	37.410	27.216	7,977,500
2015-11-17	38.340	38.400	37.140	37.200	27.063	4,767,500
2015-11-16	37.590	38.420	37.550	38.240	27.820	4,626,400
2015-11-13	38.410	38.860	37.690	37.760	27.267	6,556,000
2015-11-12	40.220	40.300	38.490	38.510	27.809	8,312,200
2015-11-11	40.840	40.840	40.260	40.510	29.253	3,649,500
2015-11-10	41.300	41.640	40.560	40.630	29.339	4,419,400
2015-11-09	41.890	42.030	41.250	41.520	29.982	5,039,400
2015-11-06	42.790	43.050	41.970	42.130	30.423	5,716,800
2015-11-05	42.950	43.210	42.430	43.070	31.101	5,405,600
2015-11-04	43.060	43.170	42.340	43.020	31.065	7,006,800
2015-11-03	43.330	43.640	41.740	43.150	31.159	11,417,800
2015-11-02	45.810	46.290	45.050	46.280	33.419	2,975,300
2015-10-30	45.650	46.090	45.450	45.660	32.972	3,566,000

← NewerPage 46 of 79 · 4,732 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.