Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	40.890	41.920	40.750	41.730	29.011	4,734,200
2013-12-03	40.820	41.140	40.570	41.100	28.573	3,566,000
2013-12-02	40.330	41.220	40.190	40.850	28.399	4,706,100
2013-11-29	40.900	41.240	40.150	40.250	27.982	3,635,800
2013-11-27	41.680	41.850	41.270	41.490	28.844	2,285,400
2013-11-26	41.490	41.890	41.380	41.600	28.921	3,222,700
2013-11-25	41.870	41.880	41.280	41.350	28.747	3,387,700
2013-11-22	41.120	41.870	40.990	41.860	29.102	4,162,300
2013-11-21	40.100	41.440	40.070	41.150	28.608	6,584,000
2013-11-20	40.960	41.000	39.870	39.900	27.739	5,797,500
2013-11-19	40.220	41.410	40.220	40.970	28.483	4,633,200
2013-11-18	40.210	41.240	40.210	40.940	28.462	5,336,000
2013-11-15	42.090	42.090	40.400	40.560	28.198	9,885,000
2013-11-14	41.290	42.100	41.290	42.000	29.199	6,484,300
2013-11-13	40.340	41.430	40.330	41.430	28.803	5,633,800
2013-11-12	40.780	40.820	40.060	40.420	28.100	6,355,600
2013-11-11	41.490	41.620	41.070	41.140	28.470	4,431,300
2013-11-08	41.220	41.500	40.930	41.440	28.677	5,956,500
2013-11-07	41.780	41.860	41.140	41.230	28.532	5,913,700
2013-11-06	41.920	41.960	41.610	41.760	28.899	4,606,800
2013-11-05	40.830	42.140	40.760	41.980	29.051	8,208,500
2013-11-04	41.010	41.220	40.770	40.870	28.283	4,576,000
2013-11-01	41.030	41.080	40.510	40.900	28.304	4,924,200
2013-10-31	41.080	41.360	40.510	40.900	28.304	6,332,900
2013-10-30	40.720	41.200	40.170	41.000	28.373	4,622,100
2013-10-29	39.440	41.740	39.010	40.730	28.186	8,442,600
2013-10-28	39.770	40.250	39.660	39.840	27.570	5,309,500
2013-10-25	39.260	39.960	39.180	39.930	27.632	6,536,900
2013-10-24	39.270	39.390	39.000	39.180	27.113	2,388,800
2013-10-23	39.250	39.500	39.010	39.270	27.176	3,535,500
2013-10-22	38.670	39.590	38.630	39.490	27.328	5,173,600
2013-10-21	38.340	38.840	38.250	38.660	26.754	4,833,600
2013-10-18	37.950	38.190	37.830	38.020	26.311	4,059,000
2013-10-17	37.400	37.990	37.190	37.900	26.228	2,505,500
2013-10-16	37.070	37.710	36.910	37.520	25.965	3,243,300
2013-10-15	36.830	37.110	36.630	36.820	25.480	2,946,000
2013-10-14	36.480	37.070	36.440	36.970	25.584	3,070,700
2013-10-11	36.970	36.970	36.330	36.590	25.321	3,716,900
2013-10-10	36.720	37.200	36.010	37.070	25.653	6,645,100
2013-10-09	36.300	36.660	36.180	36.330	25.141	3,440,600
2013-10-08	36.380	36.600	36.120	36.190	25.044	3,977,300
2013-10-07	36.440	36.740	36.220	36.420	25.203	2,157,200
2013-10-04	36.780	36.870	36.530	36.700	25.397	2,400,500
2013-10-03	37.040	37.130	36.500	36.750	25.432	3,317,200
2013-10-02	36.770	37.180	36.300	37.180	25.729	4,924,800
2013-10-01	36.800	36.940	36.490	36.850	25.501	2,216,700
2013-09-30	37.000	37.020	36.450	36.840	25.494	3,589,900
2013-09-27	36.630	37.180	36.380	37.120	25.688	3,736,100
2013-09-26	36.710	37.020	36.650	36.810	25.473	2,667,200
2013-09-25	36.810	36.960	36.600	36.670	25.376	2,348,800
2013-09-24	36.610	37.080	36.550	36.770	25.446	3,802,200
2013-09-23	37.070	37.090	36.610	36.630	25.349	2,820,900
2013-09-20	37.050	37.410	36.970	37.240	25.771	5,427,200
2013-09-19	37.090	37.200	36.830	37.060	25.646	2,255,400
2013-09-18	37.090	37.190	36.560	37.110	25.681	3,399,700
2013-09-17	36.790	37.220	36.750	37.160	25.716	3,894,200
2013-09-16	36.580	36.870	36.550	36.750	25.432	2,620,000
2013-09-13	36.120	36.230	35.910	36.220	25.065	2,111,300
2013-09-12	36.110	36.210	35.630	35.990	24.906	3,281,200
2013-09-11	36.110	36.230	35.840	36.130	25.003	2,215,100

← NewerPage 55 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.