Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	32.870	33.130	32.820	33.010	22.598	2,792,900
2013-03-19	32.750	32.900	32.520	32.700	22.386	3,608,600
2013-03-18	32.720	33.000	32.550	32.690	22.379	3,063,800
2013-03-15	32.800	33.010	32.600	33.000	22.591	6,440,700
2013-03-14	32.990	32.990	32.780	32.910	22.530	3,648,400
2013-03-13	32.550	32.950	32.430	32.930	22.543	4,842,700
2013-03-12	32.410	32.690	32.300	32.560	22.290	3,665,200
2013-03-11	32.410	32.660	32.230	32.460	22.221	2,967,300
2013-03-08	32.480	32.770	32.380	32.540	22.276	4,465,000
2013-03-07	32.450	32.620	32.320	32.570	22.297	3,024,900
2013-03-06	32.240	32.410	32.160	32.320	22.126	3,860,000
2013-03-05	32.140	32.370	32.060	32.210	22.050	4,107,800
2013-03-04	31.910	32.120	31.710	32.020	21.920	3,913,500
2013-03-01	31.700	31.990	31.390	31.970	21.886	3,819,700
2013-02-28	32.050	32.160	31.860	31.860	21.811	5,557,100
2013-02-27	31.820	32.100	31.620	32.000	21.907	4,741,000
2013-02-26	31.660	31.880	31.210	31.830	21.790	4,872,100
2013-02-25	32.280	32.430	31.700	31.700	21.701	5,623,500
2013-02-22	32.400	32.460	32.040	32.100	21.975	4,840,700
2013-02-21	32.320	32.430	31.980	32.110	21.982	6,469,200
2013-02-20	33.090	33.090	32.430	32.500	22.249	7,775,100
2013-02-19	32.580	33.100	32.510	33.080	22.646	7,385,600
2013-02-15	31.720	32.570	31.720	32.570	22.297	15,806,000
2013-02-14	31.030	31.540	30.960	31.400	21.366	7,251,700
2013-02-13	30.910	31.160	30.660	31.160	21.202	6,750,000
2013-02-12	30.220	30.830	30.080	30.810	20.964	5,532,200
2013-02-11	30.260	30.450	30.130	30.280	20.604	4,418,500
2013-02-08	30.310	30.480	30.160	30.220	20.563	4,789,500
2013-02-07	30.310	30.840	30.100	30.280	20.604	7,516,500
2013-02-06	29.350	30.450	29.270	30.370	20.665	8,367,700
2013-02-05	29.140	29.920	28.880	29.380	19.991	8,805,100
2013-02-04	28.580	28.640	28.310	28.440	19.352	8,153,100
2013-02-01	28.800	28.970	28.460	28.670	19.508	4,740,500
2013-01-31	28.620	28.790	28.440	28.530	19.413	5,417,500
2013-01-30	28.740	28.940	28.500	28.690	19.522	5,410,200
2013-01-29	28.650	28.830	28.430	28.620	19.474	4,451,600
2013-01-28	28.930	28.930	28.190	28.640	19.488	4,184,900
2013-01-25	29.080	29.190	28.680	28.970	19.712	3,000,100
2013-01-24	28.690	29.080	28.690	29.030	19.753	3,201,600
2013-01-23	28.940	29.100	28.630	28.660	19.501	2,113,100
2013-01-22	28.650	29.110	28.640	29.110	19.808	3,957,400
2013-01-18	28.840	28.840	28.410	28.640	19.488	2,959,600
2013-01-17	28.520	28.920	28.450	28.780	19.583	3,913,800
2013-01-16	28.330	28.450	28.200	28.390	19.318	2,594,000
2013-01-15	28.380	28.450	28.180	28.420	19.338	3,031,400
2013-01-14	28.350	28.600	28.210	28.560	19.433	2,463,700
2013-01-11	28.380	28.390	28.000	28.340	19.284	2,874,100
2013-01-10	28.570	28.620	28.260	28.340	19.284	3,469,900
2013-01-09	28.410	28.680	28.130	28.480	19.379	3,831,000
2013-01-08	27.930	28.360	27.900	28.340	19.284	3,880,400
2013-01-07	29.100	29.100	27.930	28.010	19.059	8,339,200
2013-01-04	28.500	29.290	28.460	29.220	19.882	5,842,400
2013-01-03	28.760	28.760	28.300	28.440	19.352	3,970,700
2013-01-02	28.140	28.680	28.050	28.670	19.508	6,677,100
2012-12-31	27.000	27.400	26.900	27.390	18.637	4,589,000
2012-12-28	27.350	27.550	27.050	27.060	18.413	4,319,300
2012-12-27	27.440	27.560	27.260	27.490	18.705	5,024,100
2012-12-26	27.720	27.790	27.440	27.470	18.692	3,795,700
2012-12-24	27.680	28.020	27.590	27.740	18.875	1,429,000
2012-12-21	27.840	27.870	27.460	27.780	18.903	5,884,600

← NewerPage 58 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.