Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	33.310	33.690	33.020	33.080	22.773	2,263,300
2013-06-13	32.860	33.470	32.600	33.390	22.987	2,912,000
2013-06-12	33.340	33.490	32.720	32.890	22.642	3,774,300
2013-06-11	32.800	33.270	32.660	33.120	22.801	3,364,400
2013-06-10	33.030	33.240	32.760	33.100	22.787	2,865,400
2013-06-07	32.980	33.270	32.710	32.910	22.656	2,991,300
2013-06-06	32.710	32.730	32.220	32.650	22.477	2,514,400
2013-06-05	32.910	32.940	32.470	32.600	22.443	3,527,600
2013-06-04	32.690	33.150	32.620	33.000	22.718	3,409,200
2013-06-03	32.310	32.710	31.900	32.650	22.477	3,802,200
2013-05-31	33.130	33.140	32.230	32.230	22.188	5,417,900
2013-05-30	33.530	33.610	33.270	33.310	22.932	2,616,200
2013-05-29	33.990	34.000	33.280	33.430	23.014	4,338,600
2013-05-28	34.170	34.310	33.980	34.140	23.503	3,162,500
2013-05-24	34.060	34.120	33.770	33.880	23.324	2,112,800
2013-05-23	33.700	34.270	33.580	34.160	23.517	3,128,300
2013-05-22	34.680	35.010	34.040	34.140	23.503	5,340,100
2013-05-21	34.300	34.810	34.190	34.710	23.895	3,629,400
2013-05-20	34.950	35.000	34.340	34.400	23.682	4,734,200
2013-05-17	34.200	35.040	34.020	35.000	24.095	6,264,700
2013-05-16	34.380	34.580	34.020	34.160	23.517	5,008,500
2013-05-15	33.970	34.850	33.880	34.710	23.895	5,330,700
2013-05-14	33.740	34.090	33.140	34.060	23.448	3,793,000
2013-05-13	34.050	34.110	33.740	33.990	23.269	3,472,800
2013-05-10	33.860	34.180	33.810	34.060	23.317	3,583,100
2013-05-09	34.340	34.490	33.860	33.910	23.214	3,798,600
2013-05-08	34.230	34.400	33.910	34.400	23.550	3,440,500
2013-05-07	34.010	34.340	33.790	34.340	23.509	3,360,900
2013-05-06	34.110	34.160	33.700	33.880	23.194	2,848,200
2013-05-03	33.830	34.240	33.650	34.200	23.413	4,003,600
2013-05-02	32.850	33.910	32.730	33.600	23.002	6,101,200
2013-05-01	33.790	33.990	33.510	33.580	22.988	5,317,000
2013-04-30	34.000	34.030	33.650	33.940	23.235	4,525,200
2013-04-29	33.550	34.190	33.510	34.030	23.296	5,169,900
2013-04-26	33.400	33.870	33.240	33.470	22.913	5,770,800
2013-04-25	32.620	33.230	32.360	33.180	22.714	4,985,400
2013-04-24	32.610	32.830	32.350	32.390	22.174	3,087,300
2013-04-23	32.330	32.560	32.030	32.550	22.283	3,805,400
2013-04-22	32.160	32.310	31.900	32.220	22.057	3,328,600
2013-04-19	32.010	32.270	31.950	32.180	22.030	6,101,900
2013-04-18	32.070	32.170	31.690	31.910	21.845	4,427,700
2013-04-17	31.900	32.160	31.520	32.070	21.955	5,081,900
2013-04-16	31.620	32.270	31.510	32.180	22.030	4,225,800
2013-04-15	32.480	32.600	31.500	31.520	21.578	6,941,700
2013-04-12	32.890	33.100	32.450	32.640	22.345	5,495,400
2013-04-11	33.110	33.200	32.870	32.980	22.577	3,258,400
2013-04-10	32.790	33.220	32.620	33.170	22.708	4,021,300
2013-04-09	33.250	33.250	32.370	32.730	22.406	6,125,100
2013-04-08	33.090	33.320	32.980	33.320	22.810	2,741,300
2013-04-05	33.200	33.250	32.840	33.170	22.708	3,286,100
2013-04-04	33.220	33.590	33.100	33.590	22.995	4,015,600
2013-04-03	34.050	34.100	33.070	33.230	22.749	6,548,600
2013-04-02	33.750	34.280	33.610	34.110	23.351	6,904,500
2013-04-01	33.730	33.800	33.260	33.690	23.064	3,459,100
2013-03-28	32.930	33.770	32.870	33.730	23.091	5,931,400
2013-03-27	32.650	32.980	32.570	32.970	22.571	3,384,400
2013-03-26	32.710	32.950	32.680	32.830	22.475	2,210,400
2013-03-25	32.920	33.000	32.500	32.570	22.297	2,736,500
2013-03-22	32.650	32.820	32.620	32.780	22.441	2,102,800
2013-03-21	32.860	32.970	32.490	32.610	22.324	2,467,600

← NewerPage 57 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.