Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	49.680	49.790	49.060	49.140	34.718	1,895,900
2014-08-21	49.850	49.940	49.490	49.570	35.022	1,898,200
2014-08-20	49.690	49.890	49.530	49.800	35.184	1,678,800
2014-08-19	49.560	49.940	49.530	49.690	35.106	2,184,100
2014-08-18	49.860	50.010	49.710	49.790	35.008	2,269,800
2014-08-15	50.090	50.300	49.560	49.740	34.972	3,038,200
2014-08-14	50.100	50.150	49.830	49.970	35.134	2,034,200
2014-08-13	49.670	50.240	49.570	50.040	35.183	3,189,900
2014-08-12	49.700	49.900	49.380	49.640	34.902	2,787,000
2014-08-11	49.210	50.000	49.180	49.810	35.022	2,980,800
2014-08-08	48.700	49.090	48.390	49.040	34.480	2,627,500
2014-08-07	48.770	48.950	48.430	48.520	34.115	2,308,100
2014-08-06	48.210	49.150	48.210	48.640	34.199	4,574,200
2014-08-05	48.390	49.170	48.190	48.560	34.143	6,292,800
2014-08-04	46.680	47.050	46.530	46.950	33.011	2,858,200
2014-08-01	46.330	46.750	46.120	46.570	32.744	3,256,300
2014-07-31	46.480	46.860	46.190	46.400	32.624	3,677,400
2014-07-30	47.680	47.850	46.600	46.740	32.863	4,206,300
2014-07-29	48.080	48.300	47.540	47.570	33.447	2,460,300
2014-07-28	48.230	48.400	47.960	48.070	33.798	1,882,900
2014-07-25	48.290	48.490	47.890	48.120	33.833	2,040,300
2014-07-24	48.360	48.840	48.350	48.430	34.051	2,213,500
2014-07-23	48.180	48.390	48.090	48.290	33.953	2,250,600
2014-07-22	48.060	48.380	47.940	48.200	33.890	2,598,900
2014-07-21	47.880	48.200	47.750	48.080	33.805	2,357,900
2014-07-18	47.490	48.200	47.430	48.100	33.819	2,395,000
2014-07-17	47.750	47.900	47.310	47.320	33.271	2,564,800
2014-07-16	47.870	47.970	47.680	47.760	33.580	2,747,500
2014-07-15	47.960	48.220	47.490	47.540	33.426	4,049,300
2014-07-14	48.060	48.330	47.900	48.070	33.798	3,462,900
2014-07-11	47.150	48.040	46.840	47.850	33.644	4,814,900
2014-07-10	45.740	47.500	45.680	47.350	33.292	5,795,200
2014-07-09	46.000	46.600	45.960	46.150	32.448	3,883,800
2014-07-08	46.540	46.650	45.940	45.940	32.301	6,029,500
2014-07-07	45.260	46.720	45.260	46.500	32.694	4,669,900
2014-07-03	45.350	45.950	45.290	45.770	32.181	3,146,700
2014-07-02	44.930	45.350	44.810	45.320	31.865	2,638,200
2014-07-01	44.290	44.940	44.150	44.850	31.534	2,765,200
2014-06-30	43.770	44.330	43.690	44.110	31.014	4,049,600
2014-06-27	43.810	43.950	43.510	43.820	30.810	2,734,200
2014-06-26	43.890	44.110	43.740	43.930	30.887	1,833,600
2014-06-25	44.140	44.320	43.800	43.890	30.859	2,431,500
2014-06-24	44.860	44.920	44.230	44.280	31.133	2,156,200
2014-06-23	44.980	45.160	44.820	44.980	31.626	2,032,600
2014-06-20	45.210	45.380	44.770	44.870	31.548	3,058,700
2014-06-19	44.540	45.210	44.340	45.120	31.724	3,026,300
2014-06-18	44.250	44.500	43.720	44.430	31.239	3,327,000
2014-06-17	44.310	44.520	44.100	44.410	31.225	2,311,200
2014-06-16	43.760	44.320	43.680	44.220	31.091	2,667,800
2014-06-13	43.530	43.880	43.430	43.840	30.824	2,274,400
2014-06-12	44.540	44.650	43.410	43.470	30.564	3,651,300
2014-06-11	44.840	45.000	44.620	44.660	31.401	2,230,100
2014-06-10	44.950	45.180	44.740	45.140	31.738	2,077,900
2014-06-09	45.010	45.290	45.000	45.140	31.738	1,872,500
2014-06-06	44.830	45.370	44.830	45.180	31.766	2,460,100
2014-06-05	44.310	45.000	44.220	44.970	31.619	2,506,400
2014-06-04	44.370	44.540	44.130	44.310	31.155	2,287,700
2014-06-03	44.730	44.940	44.290	44.350	31.183	2,483,000
2014-06-02	44.890	45.050	44.760	44.850	31.534	2,295,300
2014-05-30	44.560	44.980	44.560	44.940	31.597	2,011,300

← NewerPage 52 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.