Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	51.090	51.710	51.000	51.600	36.845	4,158,900
2015-05-08	50.790	51.380	50.780	51.250	36.595	2,793,300
2015-05-07	50.140	50.820	49.790	50.320	35.931	4,169,900
2015-05-06	50.450	50.460	49.340	49.940	35.660	4,389,000
2015-05-05	50.420	50.760	49.770	50.350	35.952	4,622,900
2015-05-04	49.780	50.490	49.780	50.320	35.931	3,786,800
2015-05-01	48.910	49.930	48.910	49.780	35.545	5,681,200
2015-04-30	48.880	49.430	48.660	48.880	34.903	4,257,600
2015-04-29	48.690	49.150	48.440	48.950	34.953	3,186,300
2015-04-28	48.450	48.810	48.320	48.780	34.831	2,278,200
2015-04-27	48.350	48.750	48.300	48.610	34.710	2,488,800
2015-04-24	48.390	48.590	48.100	48.210	34.424	2,774,400
2015-04-23	47.930	48.540	47.850	48.270	34.467	2,298,000
2015-04-22	47.930	48.240	47.690	48.100	34.346	2,069,200
2015-04-21	48.320	48.530	47.910	47.940	34.231	2,321,900
2015-04-20	48.350	48.750	48.270	48.300	34.488	1,922,700
2015-04-17	47.850	48.300	47.820	48.280	34.474	3,741,300
2015-04-16	48.190	48.480	48.100	48.300	34.488	4,242,300
2015-04-15	48.280	48.490	47.960	48.400	34.560	4,036,400
2015-04-14	47.950	48.230	47.600	48.010	34.281	2,143,900
2015-04-13	47.900	48.390	47.830	47.880	34.189	2,691,100
2015-04-10	47.970	48.330	47.690	47.960	34.246	3,262,800
2015-04-09	48.170	48.280	47.710	47.900	34.203	4,275,000
2015-04-08	48.190	48.650	48.050	48.330	34.510	2,996,100
2015-04-07	48.390	48.640	48.140	48.160	34.389	2,477,300
2015-04-06	47.360	48.550	47.340	48.330	34.510	3,385,200
2015-04-02	47.470	48.340	47.340	47.350	33.810	5,836,000
2015-04-01	47.450	47.700	47.230	47.430	33.867	5,544,800
2015-03-31	47.060	47.610	46.990	47.400	33.846	4,968,000
2015-03-30	46.760	47.620	46.560	47.420	33.860	2,775,100
2015-03-27	46.280	46.640	46.170	46.460	33.175	3,834,700
2015-03-26	46.570	47.050	46.280	46.300	33.060	3,803,200
2015-03-25	47.160	47.590	46.680	46.710	33.353	3,547,600
2015-03-24	47.200	47.620	46.960	46.960	33.532	3,167,400
2015-03-23	47.070	47.720	47.070	47.130	33.653	4,700,700
2015-03-20	46.690	47.510	46.530	46.950	33.525	6,713,700
2015-03-19	47.050	47.110	46.060	46.490	33.196	2,922,700
2015-03-18	46.220	47.400	45.740	47.170	33.682	4,289,600
2015-03-17	46.300	46.450	45.840	46.250	33.025	2,942,400
2015-03-16	46.360	46.560	45.910	46.490	33.196	2,911,800
2015-03-13	46.420	46.510	45.640	46.300	33.060	2,831,700
2015-03-12	45.800	46.710	45.800	46.640	33.303	3,547,400
2015-03-11	45.680	45.780	45.150	45.500	32.489	3,322,000
2015-03-10	45.920	46.210	45.450	45.520	32.503	3,299,300
2015-03-09	46.210	46.600	45.760	46.390	33.125	2,408,900
2015-03-06	47.000	47.230	46.090	46.250	33.025	3,878,000
2015-03-05	47.300	47.540	46.630	47.480	33.903	4,734,800
2015-03-04	47.370	47.430	46.730	47.080	33.617	3,419,000
2015-03-03	47.520	47.700	47.020	47.520	33.932	3,369,300
2015-03-02	47.880	47.890	47.020	47.850	34.167	3,705,000
2015-02-27	47.490	48.130	47.490	47.880	34.189	2,863,400
2015-02-26	48.280	48.290	47.400	47.550	33.953	2,940,900
2015-02-25	48.590	48.790	47.920	48.100	34.346	2,965,500
2015-02-24	48.210	48.800	48.000	48.650	34.738	2,418,800
2015-02-23	48.250	48.350	47.950	48.260	34.460	1,974,000
2015-02-20	47.720	48.200	47.020	48.150	34.381	2,704,200
2015-02-19	47.500	48.100	47.410	47.780	34.117	2,351,100
2015-02-18	47.670	48.100	47.540	47.710	34.067	2,713,600
2015-02-17	48.140	48.170	47.420	47.770	34.110	3,611,700
2015-02-13	47.340	48.240	47.340	48.100	34.346	4,074,700

← NewerPage 49 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.