Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	44.390	44.690	44.350	44.640	31.387	1,727,300
2014-05-28	44.320	44.550	44.210	44.290	31.140	1,851,400
2014-05-27	43.650	44.360	43.620	44.320	31.162	2,400,300
2014-05-23	43.700	43.870	43.380	43.560	30.627	2,034,400
2014-05-22	42.930	44.020	42.900	43.650	30.690	1,657,200
2014-05-21	43.410	43.900	43.410	43.860	30.838	2,293,800
2014-05-20	43.850	43.890	43.170	43.330	30.465	2,167,700
2014-05-19	43.820	43.960	43.690	43.890	30.859	2,018,400
2014-05-16	43.530	43.880	43.490	43.820	30.810	1,935,700
2014-05-15	43.800	43.880	43.430	43.530	30.606	2,654,000
2014-05-14	44.330	44.400	43.830	43.850	30.831	2,218,800
2014-05-13	44.440	44.660	44.260	44.310	31.155	2,285,200
2014-05-12	44.600	44.740	44.340	44.670	31.239	2,405,200
2014-05-09	44.090	44.520	44.090	44.390	31.043	2,209,400
2014-05-08	44.180	44.520	43.870	44.070	30.819	3,364,500
2014-05-07	43.170	44.340	43.170	44.270	30.959	4,257,100
2014-05-06	43.240	43.390	43.020	43.140	30.169	3,461,700
2014-05-05	43.300	43.520	43.020	43.410	30.358	2,288,300
2014-05-02	43.310	43.760	43.040	43.550	30.456	3,059,500
2014-05-01	43.740	43.780	43.180	43.240	30.239	3,122,100
2014-04-30	43.170	43.890	42.950	43.730	30.582	5,913,800
2014-04-29	43.120	43.640	42.660	43.230	30.232	7,794,600
2014-04-28	44.600	44.630	44.060	44.380	31.036	4,317,500
2014-04-25	44.600	44.720	44.240	44.420	31.064	2,286,900
2014-04-24	44.820	44.930	44.460	44.630	31.211	2,124,000
2014-04-23	44.680	44.960	44.680	44.730	31.281	2,640,200
2014-04-22	44.850	44.950	44.560	44.610	31.197	2,594,100
2014-04-21	45.020	45.400	44.820	44.890	31.393	2,221,300
2014-04-17	44.860	45.340	44.800	45.040	31.498	4,119,900
2014-04-16	44.540	45.020	44.440	45.020	31.484	2,761,700
2014-04-15	44.710	44.730	43.870	44.270	30.959	4,402,000
2014-04-14	44.550	44.810	44.360	44.690	31.253	4,174,900
2014-04-11	44.260	44.450	44.080	44.410	31.057	5,346,500
2014-04-10	44.450	44.740	44.040	44.170	30.889	5,185,200
2014-04-09	43.560	44.460	43.360	44.380	31.036	4,604,900
2014-04-08	43.540	43.800	43.170	43.530	30.442	4,164,200
2014-04-07	43.030	43.750	43.020	43.600	30.491	4,277,000
2014-04-04	43.590	43.660	43.030	43.050	30.106	4,416,000
2014-04-03	43.470	43.580	42.830	43.150	30.176	4,171,500
2014-04-02	42.620	43.520	41.720	43.430	30.372	3,279,100
2014-04-01	43.420	43.740	43.220	43.430	30.372	3,014,200
2014-03-31	43.240	43.570	43.070	43.390	30.344	3,295,000
2014-03-28	43.280	43.600	42.940	43.210	30.218	2,773,300
2014-03-27	42.800	43.160	42.610	43.100	30.141	3,247,200
2014-03-26	42.480	43.050	42.430	42.700	29.861	3,909,400
2014-03-25	42.540	42.640	42.220	42.410	29.658	3,605,800
2014-03-24	42.820	42.990	42.180	42.300	29.582	2,586,800
2014-03-21	43.080	43.090	42.430	42.670	29.840	8,359,100
2014-03-20	42.580	42.790	42.280	42.700	29.861	2,430,300
2014-03-19	42.930	43.220	42.310	42.660	29.833	3,514,300
2014-03-18	42.690	43.000	42.510	42.930	30.022	2,202,200
2014-03-17	42.780	43.080	42.440	42.560	29.763	4,392,500
2014-03-14	42.260	42.710	42.190	42.510	29.728	3,792,400
2014-03-13	43.030	43.210	42.380	42.400	29.651	3,983,900
2014-03-12	42.140	43.180	42.090	42.930	30.022	5,485,300
2014-03-11	42.520	42.770	42.320	42.450	29.686	4,258,500
2014-03-10	41.610	42.450	41.610	42.450	29.686	5,695,100
2014-03-07	41.140	41.540	40.990	41.330	28.903	3,008,400
2014-03-06	40.700	41.100	40.600	40.940	28.630	3,845,100
2014-03-05	40.660	40.880	40.370	40.670	28.442	2,790,700

← NewerPage 53 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.