Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	51.260	52.150	51.150	51.990	36.731	2,893,900
2014-11-14	50.920	51.360	50.780	51.350	36.279	2,735,800
2014-11-13	51.000	51.160	50.330	50.810	35.898	2,555,500
2014-11-12	50.980	51.000	50.460	50.710	35.827	2,241,900
2014-11-11	50.910	51.380	50.810	51.120	36.117	2,019,900
2014-11-10	50.690	50.780	50.370	50.770	35.869	2,058,900
2014-11-07	49.890	50.670	49.890	50.550	35.714	2,311,500
2014-11-06	50.350	50.660	49.940	49.970	35.304	3,388,400
2014-11-05	50.450	50.520	49.850	50.310	35.544	4,307,000
2014-11-04	49.050	49.750	48.600	49.540	35.000	5,273,600
2014-11-03	47.240	47.600	47.050	47.250	33.383	3,445,200
2014-10-31	47.000	47.260	46.670	47.000	33.206	3,010,500
2014-10-30	45.730	46.620	45.620	46.580	32.909	2,983,100
2014-10-29	45.770	46.200	45.440	45.820	32.372	2,588,600
2014-10-28	44.980	45.730	44.810	45.690	32.280	3,114,900
2014-10-27	45.510	45.510	44.420	44.620	31.524	3,594,200
2014-10-24	45.580	45.780	45.180	45.580	32.203	2,213,700
2014-10-23	46.270	46.540	45.410	45.540	32.174	2,949,900
2014-10-22	45.840	46.230	45.690	45.760	32.330	2,982,500
2014-10-21	45.610	45.970	45.480	45.700	32.287	3,397,900
2014-10-20	44.450	45.610	44.420	45.400	32.076	4,476,400
2014-10-17	43.670	44.990	43.410	44.500	31.440	6,526,100
2014-10-16	42.530	43.470	42.370	43.170	30.500	4,996,100
2014-10-15	42.310	43.120	41.630	42.980	30.366	8,480,600
2014-10-14	44.870	45.040	43.000	43.080	30.436	8,969,400
2014-10-13	46.360	46.460	44.690	44.760	31.623	5,230,300
2014-10-10	47.080	47.420	46.140	46.360	32.754	5,243,000
2014-10-09	47.890	48.160	47.060	47.130	33.298	6,596,600
2014-10-08	49.500	49.650	47.080	48.020	33.927	12,130,100
2014-10-07	50.400	50.670	49.530	49.570	35.022	5,138,700
2014-10-06	51.200	51.250	50.430	50.590	35.742	3,065,300
2014-10-03	50.720	51.300	50.470	51.110	36.110	3,701,200
2014-10-02	50.500	51.090	50.430	50.530	35.700	2,719,000
2014-10-01	51.170	51.320	50.380	50.400	35.608	4,005,600
2014-09-30	51.250	51.390	50.990	51.100	36.103	1,956,200
2014-09-29	50.490	51.460	50.480	51.300	36.244	2,144,100
2014-09-26	50.580	51.040	50.380	50.870	35.940	1,681,400
2014-09-25	51.340	51.340	50.400	50.480	35.665	2,087,700
2014-09-24	50.790	51.540	50.790	51.460	36.357	1,756,300
2014-09-23	51.200	51.310	50.750	50.770	35.869	1,828,100
2014-09-22	51.560	51.800	51.220	51.460	36.357	2,017,300
2014-09-19	52.320	52.320	51.690	51.690	36.519	3,592,900
2014-09-18	51.300	52.360	51.250	52.060	36.781	3,509,400
2014-09-17	51.170	51.390	50.870	51.200	36.173	2,165,800
2014-09-16	50.440	51.410	50.400	51.260	36.216	2,388,500
2014-09-15	50.450	50.580	50.320	50.560	35.721	1,630,700
2014-09-12	50.840	50.840	50.190	50.410	35.615	2,087,700
2014-09-11	50.620	50.940	50.520	50.920	35.975	2,940,100
2014-09-10	50.500	50.710	50.380	50.670	35.799	1,878,100
2014-09-09	50.530	50.590	50.310	50.460	35.650	2,722,200
2014-09-08	50.290	50.570	50.260	50.530	35.700	1,930,800
2014-09-05	50.060	50.370	49.970	50.360	35.580	2,660,900
2014-09-04	49.920	50.290	49.810	50.200	35.467	3,258,300
2014-09-03	50.320	50.410	49.510	49.930	35.276	3,214,300
2014-09-02	49.980	50.560	49.710	50.060	35.368	3,554,500
2014-08-29	49.760	49.920	49.640	49.860	35.227	2,009,700
2014-08-28	49.490	49.900	49.410	49.750	35.149	1,830,000
2014-08-27	49.370	49.760	49.310	49.580	35.029	2,132,600
2014-08-26	49.500	49.660	49.030	49.200	34.760	2,120,300
2014-08-25	49.350	49.600	49.250	49.460	34.944	1,371,900

← NewerPage 51 of 79 · 4,733 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.