Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	28.020	28.040	27.850	28.030	19.073	4,269,800
2012-12-19	28.070	28.120	27.840	27.890	18.977	5,450,600
2012-12-18	27.410	28.100	27.280	28.080	19.107	7,218,000
2012-12-17	27.050	27.450	27.050	27.390	18.637	4,816,200
2012-12-14	27.080	27.190	27.020	27.090	18.433	5,162,500
2012-12-13	27.220	27.360	27.070	27.150	18.474	4,842,000
2012-12-12	27.270	27.430	27.160	27.220	18.522	4,473,100
2012-12-11	27.000	27.300	26.900	27.170	18.488	4,253,600
2012-12-10	27.120	27.220	26.900	26.970	18.351	3,264,600
2012-12-07	26.810	27.200	26.680	27.180	18.494	4,585,900
2012-12-06	26.820	26.830	26.370	26.720	18.181	5,951,500
2012-12-05	26.760	27.080	26.680	26.720	18.181	4,908,600
2012-12-04	26.760	26.900	26.620	26.710	18.175	4,384,800
2012-12-03	26.780	26.900	26.680	26.790	18.229	4,177,000
2012-11-30	26.830	26.890	26.540	26.700	18.168	4,457,900
2012-11-29	26.570	26.790	26.490	26.760	18.209	3,519,500
2012-11-28	26.320	26.610	26.210	26.600	18.100	4,381,100
2012-11-27	26.550	26.890	26.430	26.430	17.984	4,371,400
2012-11-26	26.630	26.720	26.490	26.710	18.175	3,678,500
2012-11-23	26.520	26.740	26.360	26.740	18.195	2,457,400
2012-11-21	26.340	26.430	26.110	26.390	17.957	3,673,900
2012-11-20	25.790	26.370	25.720	26.340	17.923	7,988,700
2012-11-19	25.210	25.610	25.050	25.550	17.385	7,043,200
2012-11-16	24.610	24.990	24.510	24.960	16.984	7,027,900
2012-11-15	24.500	24.740	24.380	24.480	16.657	5,722,700
2012-11-14	25.040	25.040	24.490	24.530	16.691	6,617,800
2012-11-13	25.080	25.290	24.880	24.890	16.936	6,483,900
2012-11-12	25.370	25.470	25.250	25.260	17.069	5,965,900
2012-11-09	25.350	25.660	25.280	25.390	17.157	9,131,400
2012-11-08	26.040	26.250	25.470	25.470	17.211	7,041,300
2012-11-07	26.410	26.460	25.880	26.000	17.569	7,810,900
2012-11-06	26.620	26.790	26.480	26.630	17.995	7,120,100
2012-11-05	26.780	26.840	26.490	26.600	17.975	7,927,300
2012-11-02	27.250	27.340	26.800	26.850	18.144	4,970,100
2012-11-01	26.980	27.280	26.720	27.100	18.313	5,603,300
2012-10-31	27.240	27.700	26.520	26.840	18.137	8,203,000
2012-10-26	27.030	27.180	26.900	27.050	18.279	5,832,100
2012-10-25	27.120	27.230	26.900	26.990	18.238	4,194,200
2012-10-24	27.340	27.710	26.900	26.930	18.198	4,768,800
2012-10-23	27.740	27.850	27.180	27.290	18.441	7,036,500
2012-10-22	28.350	28.570	27.780	28.040	18.948	5,375,100
2012-10-19	29.000	29.070	28.370	28.520	19.272	7,170,000
2012-10-18	29.030	29.230	28.950	29.070	19.644	5,604,300
2012-10-17	28.820	29.140	28.780	29.100	19.664	4,180,100
2012-10-16	28.200	28.790	28.180	28.730	19.414	4,941,600
2012-10-15	28.110	28.220	27.980	28.100	18.989	4,584,500
2012-10-12	28.020	28.200	27.970	28.050	18.955	4,591,000
2012-10-11	28.200	28.200	27.950	28.030	18.941	3,979,300
2012-10-10	28.220	28.270	28.050	28.090	18.982	3,250,300
2012-10-09	28.250	28.400	28.060	28.300	19.124	3,549,300
2012-10-08	28.210	28.390	28.120	28.320	19.137	2,401,400
2012-10-05	28.210	28.370	28.110	28.210	19.063	3,481,300
2012-10-04	28.010	28.260	27.890	28.150	19.022	4,111,600
2012-10-03	27.950	28.100	27.680	27.960	18.894	4,792,100
2012-10-02	27.900	27.970	27.620	27.880	18.840	3,025,400
2012-10-01	27.310	27.930	27.230	27.770	18.766	4,866,200
2012-09-28	27.540	27.550	27.100	27.180	18.367	5,505,100
2012-09-27	27.580	27.720	27.260	27.560	18.624	3,929,100
2012-09-26	27.620	27.790	27.260	27.480	18.570	5,633,700
2012-09-25	27.550	27.800	27.450	27.660	18.691	6,765,800

← NewerPage 59 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.