Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	48.720	48.740	47.690	48.220	34.614	4,586,100
2015-08-04	47.530	49.500	47.280	48.410	34.750	5,119,500
2015-08-03	47.420	48.150	47.400	47.700	34.240	4,280,700
2015-07-31	48.110	48.220	47.360	47.420	34.039	3,959,000
2015-07-30	47.710	47.900	47.320	47.820	34.327	3,660,700
2015-07-29	47.930	48.270	47.830	48.130	34.549	4,254,400
2015-07-28	47.410	48.390	47.200	48.350	34.707	3,955,800
2015-07-27	46.930	47.290	46.810	47.260	33.925	2,743,000
2015-07-24	47.900	47.990	47.050	47.190	33.874	2,528,800
2015-07-23	47.700	48.380	47.700	48.020	34.470	2,618,500
2015-07-22	47.440	47.910	47.430	47.680	34.226	2,697,300
2015-07-21	47.980	48.110	47.330	47.490	34.090	2,744,500
2015-07-20	48.040	48.260	47.760	48.040	34.485	4,088,000
2015-07-17	47.700	48.050	47.310	48.020	34.470	4,244,100
2015-07-16	47.860	48.010	47.620	47.850	34.348	2,663,300
2015-07-15	47.770	47.840	47.220	47.460	34.068	2,447,700
2015-07-14	47.500	47.860	47.430	47.790	34.305	2,569,300
2015-07-13	47.550	47.740	47.340	47.500	34.097	2,209,700
2015-07-10	47.720	47.770	47.130	47.210	33.889	3,146,000
2015-07-09	47.750	48.040	46.930	47.090	33.803	6,045,000
2015-07-08	47.970	48.130	47.460	47.510	34.104	4,080,800
2015-07-07	48.110	48.320	46.730	48.140	34.556	6,457,700
2015-07-06	48.160	48.600	47.830	48.090	34.520	4,228,600
2015-07-02	48.820	49.010	48.340	48.650	34.922	3,063,000
2015-07-01	48.710	48.890	48.380	48.640	34.915	3,319,900
2015-06-30	48.870	49.190	48.190	48.220	34.614	5,618,100
2015-06-29	49.340	49.670	48.430	48.450	34.779	4,376,200
2015-06-26	50.640	50.990	49.530	49.570	35.583	5,016,800
2015-06-25	51.620	51.620	50.660	50.700	36.394	2,570,700
2015-06-24	51.910	52.010	51.420	51.450	36.932	2,314,800
2015-06-23	52.190	52.420	51.850	52.000	37.327	2,500,400
2015-06-22	51.730	52.030	51.620	51.990	37.320	2,576,500
2015-06-19	51.250	51.670	51.250	51.500	36.968	4,952,900
2015-06-18	51.170	51.650	51.170	51.370	36.875	3,275,000
2015-06-17	51.040	51.790	50.260	50.940	36.566	4,589,000
2015-06-16	51.340	51.600	51.280	51.450	36.932	2,369,300
2015-06-15	51.420	51.560	51.120	51.270	36.803	2,869,900
2015-06-12	51.790	51.970	51.580	51.910	37.263	2,290,000
2015-06-11	52.170	52.690	52.000	52.060	37.370	2,827,500
2015-06-10	51.070	52.250	51.070	52.210	37.478	3,022,800
2015-06-09	51.090	51.470	50.990	51.010	36.617	2,761,300
2015-06-08	51.150	51.550	50.810	51.010	36.617	2,706,400
2015-06-05	51.270	51.390	50.820	51.010	36.617	3,496,900
2015-06-04	52.050	52.230	51.310	51.390	36.889	4,997,300
2015-06-03	52.930	52.930	52.210	52.460	37.657	2,567,200
2015-06-02	52.940	53.020	52.550	52.760	37.873	2,389,000
2015-06-01	52.890	53.310	52.430	53.030	38.067	3,343,100
2015-05-29	52.810	53.260	52.600	52.850	37.937	5,441,700
2015-05-28	53.000	53.010	52.370	52.660	37.801	2,119,900
2015-05-27	52.160	53.230	52.050	53.170	38.167	4,035,400
2015-05-26	52.590	52.590	52.070	52.150	37.435	3,018,000
2015-05-22	52.770	52.930	52.390	52.670	37.808	1,838,500
2015-05-21	52.330	53.070	52.290	52.920	37.988	2,991,100
2015-05-20	52.530	52.890	52.410	52.430	37.636	2,703,400
2015-05-19	52.880	52.910	52.210	52.520	37.700	2,739,900
2015-05-18	52.800	53.250	52.670	53.130	37.937	3,097,300
2015-05-15	52.790	53.160	52.530	53.040	37.873	2,304,400
2015-05-14	52.510	52.970	52.310	52.880	37.759	2,964,700
2015-05-13	52.160	52.740	51.770	52.160	37.245	4,037,100
2015-05-12	51.250	52.370	51.130	51.920	37.073	4,873,900

← NewerPage 48 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.