Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	36.210	36.400	35.890	36.080	24.968	2,396,000
2013-09-09	35.820	36.270	35.820	36.110	24.989	2,474,000
2013-09-06	36.230	36.290	35.700	35.790	24.768	2,462,000
2013-09-05	36.020	36.310	36.020	36.190	25.044	2,515,400
2013-09-04	35.660	36.280	35.440	36.100	24.982	4,733,800
2013-09-03	35.430	35.660	35.300	35.400	24.498	3,656,300
2013-08-30	34.960	35.410	34.820	35.210	24.366	5,383,400
2013-08-29	34.530	35.090	34.380	34.810	24.089	3,722,300
2013-08-28	34.500	34.880	34.390	34.600	23.944	3,794,200
2013-08-27	34.240	34.880	34.210	34.630	23.965	4,280,400
2013-08-26	36.200	36.230	34.350	34.500	23.875	8,166,200
2013-08-23	36.190	36.350	35.750	36.280	25.107	3,013,100
2013-08-22	36.390	36.510	35.910	36.070	24.961	2,995,000
2013-08-21	36.610	36.730	36.260	36.300	25.120	3,114,700
2013-08-20	36.470	36.780	36.310	36.590	25.321	2,744,100
2013-08-19	37.010	37.130	36.540	36.580	25.183	3,185,500
2013-08-16	36.940	37.330	36.880	37.250	25.644	3,435,000
2013-08-15	38.200	38.360	36.940	37.030	25.493	5,150,500
2013-08-14	38.580	38.810	38.350	38.540	26.532	3,738,500
2013-08-13	38.520	38.640	38.310	38.630	26.594	3,530,500
2013-08-12	38.240	38.590	37.950	38.560	26.546	3,614,500
2013-08-09	38.200	38.480	38.050	38.380	26.422	2,761,000
2013-08-08	37.970	38.390	37.860	38.300	26.367	4,012,200
2013-08-07	37.750	37.980	37.330	37.760	25.995	3,236,300
2013-08-06	36.860	38.180	36.380	37.890	26.085	6,807,800
2013-08-05	37.470	37.890	37.220	37.860	26.064	5,637,500
2013-08-02	37.030	37.570	36.820	37.570	25.864	3,680,400
2013-08-01	36.720	37.190	36.650	37.180	25.596	3,601,100
2013-07-31	36.200	36.700	35.980	36.470	25.107	4,299,500
2013-07-30	36.330	36.640	35.980	36.020	24.797	3,311,700
2013-07-29	36.530	36.850	36.340	36.360	25.031	2,475,500
2013-07-26	36.400	36.700	36.240	36.670	25.245	1,800,300
2013-07-25	36.110	36.740	35.830	36.640	25.224	3,242,800
2013-07-24	36.630	36.630	36.020	36.070	24.832	2,545,000
2013-07-23	36.080	36.650	35.960	36.560	25.169	3,120,100
2013-07-22	36.700	36.730	36.040	36.170	24.900	3,318,200
2013-07-19	36.190	36.800	35.960	36.680	25.252	4,532,900
2013-07-18	35.690	35.950	35.580	35.790	24.639	2,148,600
2013-07-17	35.780	36.080	35.520	35.690	24.570	2,174,600
2013-07-16	36.110	36.190	35.570	35.710	24.584	4,179,700
2013-07-15	36.330	36.370	36.110	36.220	24.935	2,290,300
2013-07-12	36.170	36.350	36.050	36.310	24.997	2,038,500
2013-07-11	36.140	36.270	35.910	36.190	24.914	3,390,400
2013-07-10	35.740	35.990	35.560	35.900	24.715	2,168,500
2013-07-09	35.470	35.940	35.470	35.720	24.591	4,771,500
2013-07-08	34.880	35.400	34.780	35.360	24.343	2,850,500
2013-07-05	34.900	35.000	34.540	34.880	24.012	2,012,600
2013-07-03	34.570	34.810	34.500	34.810	23.964	1,516,200
2013-07-02	34.370	35.160	34.320	34.870	24.006	3,928,700
2013-07-01	34.110	34.690	34.110	34.350	23.648	3,644,300
2013-06-28	33.570	34.220	33.500	33.910	23.345	4,589,000
2013-06-27	33.790	34.030	33.650	33.710	23.207	2,144,700
2013-06-26	33.420	33.730	33.290	33.580	23.117	4,000,000
2013-06-25	33.320	33.320	32.850	33.170	22.835	3,167,000
2013-06-24	32.750	33.330	32.600	32.930	22.670	3,022,700
2013-06-21	33.010	33.490	32.770	33.090	22.780	6,273,000
2013-06-20	32.990	33.130	32.600	32.610	22.450	3,802,400
2013-06-19	33.860	34.110	33.240	33.260	22.897	4,253,300
2013-06-18	33.230	33.870	33.230	33.830	23.290	2,767,200
2013-06-17	33.230	33.500	33.030	33.270	22.904	2,386,300

← NewerPage 56 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.