Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	40.290	40.930	40.290	40.700	28.463	3,666,300
2014-03-03	40.140	40.190	39.530	39.880	27.889	5,021,600
2014-02-28	39.900	40.800	39.870	40.600	28.393	4,379,800
2014-02-27	40.320	40.540	39.790	39.890	27.896	5,100,100
2014-02-26	40.490	40.670	40.280	40.390	28.246	2,649,300
2014-02-25	40.250	40.750	40.150	40.390	28.246	3,407,200
2014-02-24	40.100	40.670	39.990	40.160	28.085	3,499,000
2014-02-21	40.110	40.170	39.780	39.990	27.966	3,919,600
2014-02-20	39.950	40.260	39.860	40.120	28.057	3,709,600
2014-02-19	40.500	40.530	39.890	39.950	27.938	4,449,300
2014-02-18	40.660	40.910	40.470	40.530	28.344	4,295,900
2014-02-14	40.710	40.970	40.510	40.780	28.351	3,791,300
2014-02-13	40.500	40.900	40.220	40.670	28.274	3,070,900
2014-02-12	40.430	40.830	40.280	40.650	28.260	7,035,400
2014-02-11	40.120	40.550	39.760	40.530	28.177	6,508,400
2014-02-10	39.810	40.250	39.510	40.110	27.885	6,795,700
2014-02-07	39.600	39.980	39.150	39.890	27.732	6,597,500
2014-02-06	38.820	39.260	38.740	39.110	27.190	5,759,000
2014-02-05	38.750	38.830	37.920	38.660	26.877	8,798,900
2014-02-04	39.810	39.840	38.060	38.230	26.578	7,340,600
2014-02-03	39.280	39.820	38.770	38.910	27.051	7,878,300
2014-01-31	39.090	39.730	39.020	39.480	27.447	4,334,000
2014-01-30	39.590	39.690	39.170	39.510	27.468	3,987,000
2014-01-29	39.620	39.850	38.960	39.220	27.266	5,240,800
2014-01-28	39.470	40.140	39.430	40.070	27.857	4,097,000
2014-01-27	39.880	40.170	39.280	39.360	27.363	5,665,800
2014-01-24	40.600	40.840	39.530	39.570	27.509	5,738,000
2014-01-23	41.910	42.010	40.820	40.840	28.392	5,519,500
2014-01-22	41.510	42.350	41.440	42.250	29.373	5,183,200
2014-01-21	41.280	41.490	41.010	41.370	28.761	4,209,100
2014-01-17	41.300	41.430	40.940	41.010	28.511	6,667,200
2014-01-16	42.510	42.630	41.230	41.250	28.677	7,134,200
2014-01-15	42.430	42.820	42.100	42.450	29.512	4,656,000
2014-01-14	41.730	42.390	41.570	42.330	29.428	7,294,000
2014-01-13	42.010	42.100	41.440	41.530	28.872	6,368,800
2014-01-10	42.410	42.560	41.930	41.980	29.185	5,537,300
2014-01-09	42.510	42.560	41.660	42.160	29.310	4,444,300
2014-01-08	42.760	42.870	42.210	42.360	29.449	4,462,200
2014-01-07	43.370	43.370	42.410	42.850	29.790	4,542,500
2014-01-06	43.420	43.580	43.120	43.280	30.089	4,182,900
2014-01-03	43.100	43.380	42.880	43.190	30.026	2,275,500
2014-01-02	43.220	43.290	42.790	42.990	29.887	2,753,700
2013-12-31	43.770	43.910	43.240	43.400	30.172	2,203,500
2013-12-30	43.900	43.990	43.430	43.690	30.374	2,454,500
2013-12-27	43.660	43.960	43.510	43.760	30.422	2,516,700
2013-12-26	43.320	43.800	43.240	43.650	30.346	2,370,600
2013-12-24	43.160	43.490	43.070	43.270	30.082	1,083,900
2013-12-23	43.540	43.760	42.860	43.040	29.922	3,777,300
2013-12-20	43.820	43.940	43.190	43.360	30.144	7,136,300
2013-12-19	43.020	43.830	42.770	43.790	30.443	6,515,400
2013-12-18	41.670	43.160	41.440	43.140	29.991	7,328,500
2013-12-17	40.750	41.610	40.720	41.480	28.837	5,928,100
2013-12-16	40.440	41.380	40.350	40.660	28.267	6,404,700
2013-12-13	40.640	40.690	40.150	40.340	28.045	3,998,700
2013-12-12	41.710	41.720	40.490	40.590	28.219	5,148,200
2013-12-11	42.350	42.350	41.630	41.710	28.997	4,101,700
2013-12-10	42.350	42.510	41.630	42.360	29.449	4,608,800
2013-12-09	41.930	42.500	41.750	42.480	29.533	4,286,700
2013-12-06	41.870	42.100	41.520	41.940	29.157	3,080,200
2013-12-05	41.700	41.720	41.200	41.470	28.830	3,366,400

← NewerPage 54 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.