Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	46.800	47.620	46.750	47.440	33.874	4,750,100
2015-02-11	47.230	47.460	46.370	46.920	33.303	3,692,100
2015-02-10	47.910	47.910	47.210	47.580	33.772	3,481,400
2015-02-09	47.420	47.760	47.230	47.380	33.630	4,626,100
2015-02-06	48.700	48.810	47.460	47.560	33.757	3,644,100
2015-02-05	46.550	48.720	46.550	48.680	34.552	7,981,700
2015-02-04	48.400	48.400	45.870	46.150	32.757	9,231,200
2015-02-03	47.360	48.900	46.210	48.760	34.609	7,107,600
2015-02-02	46.790	48.200	46.720	48.170	34.190	6,479,500
2015-01-30	47.630	47.860	46.560	46.630	33.097	5,406,700
2015-01-29	47.570	48.040	46.890	47.920	34.013	3,678,900
2015-01-28	48.300	48.600	47.420	47.490	33.708	3,277,900
2015-01-27	47.960	48.650	47.750	48.280	34.268	3,217,400
2015-01-26	47.680	48.520	47.500	48.290	34.276	3,147,300
2015-01-23	47.910	48.300	47.560	47.870	33.977	2,979,100
2015-01-22	47.990	48.470	47.530	48.080	34.127	4,548,000
2015-01-21	47.100	48.040	46.910	47.700	33.857	3,987,500
2015-01-20	47.190	47.470	46.570	47.200	33.502	5,359,900
2015-01-16	47.100	47.760	46.900	47.680	33.843	3,151,300
2015-01-15	47.340	47.770	46.850	47.210	33.509	4,258,600
2015-01-14	47.670	48.090	46.850	47.450	33.679	4,244,700
2015-01-13	48.330	49.080	47.870	48.280	34.268	4,433,200
2015-01-12	49.000	49.000	47.980	48.210	34.219	3,871,600
2015-01-09	49.470	49.690	48.800	48.820	34.652	3,692,900
2015-01-08	49.290	49.600	48.540	49.240	34.950	7,469,600
2015-01-07	49.700	50.260	49.620	49.970	35.468	2,849,500
2015-01-06	50.460	50.490	48.940	49.230	34.943	4,855,700
2015-01-05	51.450	51.680	49.980	50.220	35.645	3,828,000
2015-01-02	52.200	52.600	51.590	52.020	36.923	2,039,800
2014-12-31	52.900	52.950	51.870	52.000	36.909	2,595,200
2014-12-30	53.150	53.390	52.680	52.890	37.541	2,227,500
2014-12-29	53.250	53.500	52.850	53.130	37.711	1,749,700
2014-12-26	53.090	53.640	53.030	53.420	37.917	1,322,400
2014-12-24	53.160	53.550	53.090	53.110	37.697	1,724,600
2014-12-23	52.890	53.690	52.530	53.170	37.739	4,082,700
2014-12-22	52.400	52.900	52.130	52.720	37.420	3,237,000
2014-12-19	51.410	52.780	51.300	52.240	37.079	7,178,700
2014-12-18	50.250	51.210	50.220	51.160	36.313	4,828,600
2014-12-17	49.390	50.080	49.190	49.640	35.234	4,852,200
2014-12-16	50.050	50.760	49.280	49.320	35.007	3,738,700
2014-12-15	50.110	50.460	49.420	49.830	35.369	3,497,900
2014-12-12	50.460	51.090	49.810	49.850	35.383	3,865,200
2014-12-11	51.500	52.060	50.700	50.900	36.128	4,036,500
2014-12-10	52.720	52.940	51.140	51.270	36.391	4,358,800
2014-12-09	52.290	53.380	51.890	53.040	37.647	4,444,800
2014-12-08	53.300	53.520	52.320	52.460	37.235	4,513,300
2014-12-05	52.750	53.270	52.680	53.250	37.796	3,746,500
2014-12-04	53.270	53.910	52.550	52.780	37.462	3,945,200
2014-12-03	53.330	53.790	53.200	53.710	38.123	4,796,000
2014-12-02	52.740	53.610	52.740	53.310	37.839	4,839,100
2014-12-01	52.660	52.930	51.870	52.460	37.235	4,437,600
2014-11-28	53.380	53.410	52.660	52.680	37.392	3,007,600
2014-11-26	53.030	53.370	52.930	53.180	37.746	1,875,600
2014-11-25	52.860	53.330	52.620	52.930	37.569	2,929,900
2014-11-24	52.740	53.330	52.610	52.950	37.583	2,709,600
2014-11-21	53.060	53.540	52.410	52.710	37.413	3,666,000
2014-11-20	51.940	52.630	51.820	52.570	37.313	2,226,300
2014-11-19	52.000	52.280	51.790	52.220	37.065	2,031,600
2014-11-18	51.910	52.250	51.780	52.010	36.916	2,484,500
2014-11-17	51.260	52.150	51.150	51.990	36.731	2,893,900

← NewerPage 50 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.