Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	27.130	27.590	27.050	27.510	18.590	4,694,900
2012-09-21	27.040	27.160	26.980	27.030	18.265	5,822,700
2012-09-20	27.060	27.260	27.000	27.020	18.259	4,304,800
2012-09-19	27.230	27.390	27.140	27.170	18.360	3,819,000
2012-09-18	27.150	27.350	27.050	27.230	18.401	4,389,600
2012-09-17	27.210	27.590	27.120	27.200	18.380	4,301,900
2012-09-14	27.400	27.470	27.050	27.190	18.374	4,300,700
2012-09-13	27.160	27.430	26.770	27.390	18.509	4,962,700
2012-09-12	27.420	27.550	27.120	27.190	18.374	3,115,200
2012-09-11	27.350	27.590	27.240	27.330	18.468	3,895,100
2012-09-10	27.300	27.420	27.160	27.240	18.407	3,954,900
2012-09-07	27.380	27.510	27.160	27.290	18.441	3,299,800
2012-09-06	26.830	27.420	26.780	27.360	18.488	5,351,800
2012-09-05	26.940	26.940	26.490	26.630	17.995	4,541,600
2012-09-04	26.800	26.990	26.600	26.880	18.164	4,759,400
2012-08-31	26.630	27.060	26.600	26.750	18.076	4,528,700
2012-08-30	26.410	26.600	26.350	26.530	17.928	3,360,200
2012-08-29	26.500	26.660	26.420	26.580	17.961	3,087,300
2012-08-28	26.360	26.760	26.340	26.370	17.819	3,775,900
2012-08-27	26.380	26.530	26.230	26.420	17.853	3,252,700
2012-08-24	26.190	26.450	26.000	26.380	17.826	2,942,100
2012-08-23	26.250	26.320	26.130	26.210	17.711	2,981,700
2012-08-22	26.320	26.410	26.100	26.270	17.752	3,619,800
2012-08-21	26.570	26.770	26.270	26.320	17.786	3,967,600
2012-08-20	26.150	26.560	26.060	26.510	17.914	4,647,300
2012-08-17	26.330	26.410	26.090	26.170	17.684	4,589,000
2012-08-16	26.230	26.460	26.130	26.320	17.786	5,912,900
2012-08-15	25.760	26.340	25.670	26.250	17.738	4,705,000
2012-08-14	25.930	25.950	25.630	25.820	17.448	4,161,300
2012-08-13	25.960	26.190	25.900	25.930	17.404	4,240,200
2012-08-10	26.380	26.440	25.760	25.940	17.411	5,770,800
2012-08-09	26.470	26.530	26.180	26.470	17.766	5,507,100
2012-08-08	25.680	26.510	25.670	26.480	17.773	7,676,400
2012-08-07	25.700	25.900	25.610	25.710	17.256	7,077,000
2012-08-06	25.640	25.790	25.460	25.630	17.203	5,108,400
2012-08-03	25.350	25.600	25.340	25.540	17.142	5,562,100
2012-08-02	25.440	25.610	25.020	25.130	16.867	8,136,800
2012-08-01	26.190	26.190	25.600	25.680	17.236	8,951,700
2012-07-31	26.050	26.720	25.960	26.090	17.511	11,745,800
2012-07-30	27.600	27.610	27.130	27.490	18.451	4,466,500
2012-07-27	27.330	27.700	27.060	27.540	18.485	4,181,000
2012-07-26	27.040	27.260	26.800	27.180	18.243	4,391,000
2012-07-25	26.810	26.860	26.490	26.710	17.927	3,679,400
2012-07-24	26.830	26.930	26.570	26.690	17.914	4,438,900
2012-07-23	26.540	26.940	26.540	26.870	18.035	4,020,300
2012-07-20	27.140	27.330	26.890	27.000	18.122	4,975,500
2012-07-19	27.640	27.740	27.200	27.290	18.317	4,320,100
2012-07-18	27.130	27.640	27.050	27.600	18.525	4,345,300
2012-07-17	27.000	27.400	26.920	27.250	18.290	5,877,600
2012-07-16	27.240	27.360	26.880	26.910	18.062	5,766,400
2012-07-13	27.270	27.600	27.200	27.390	18.384	4,220,800
2012-07-12	27.320	27.500	27.090	27.310	18.330	5,710,100
2012-07-11	27.670	27.860	27.480	27.660	18.565	5,551,000
2012-07-10	27.580	27.740	27.390	27.570	18.505	7,811,200
2012-07-09	28.120	28.230	27.440	27.550	18.491	6,519,100
2012-07-06	28.260	28.480	28.100	28.390	19.055	4,282,200
2012-07-05	29.020	29.020	28.280	28.500	19.129	6,988,600
2012-07-03	29.070	29.220	28.750	28.990	19.458	3,285,800
2012-07-02	28.950	29.330	28.720	29.040	19.491	3,706,100
2012-06-29	29.570	29.570	29.210	29.520	19.813	4,365,300

← NewerPage 60 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.