Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	28.720	29.170	28.610	29.140	19.558	5,057,700
2012-06-27	28.600	29.060	28.600	28.870	19.377	3,965,700
2012-06-26	28.780	29.000	28.550	28.630	19.216	4,786,800
2012-06-25	29.040	29.040	28.600	28.790	19.324	5,017,600
2012-06-22	29.430	29.530	29.100	29.280	19.652	5,571,900
2012-06-21	29.910	29.990	29.320	29.380	19.720	5,947,600
2012-06-20	30.220	30.360	29.330	29.880	20.055	12,311,000
2012-06-19	31.420	31.420	30.070	30.150	20.236	11,431,300
2012-06-18	31.240	31.470	31.150	31.290	21.001	3,731,700
2012-06-15	31.340	31.640	30.920	31.450	21.109	5,925,200
2012-06-14	31.320	31.510	31.080	31.260	20.981	5,233,800
2012-06-13	31.870	31.900	31.160	31.260	20.981	4,865,500
2012-06-12	31.830	32.160	31.670	31.930	21.431	4,987,200
2012-06-11	32.060	32.150	31.670	31.690	21.270	3,339,800
2012-06-08	32.100	32.130	31.720	31.850	21.377	4,181,800
2012-06-07	32.570	32.700	32.090	32.130	21.565	6,542,300
2012-06-06	31.500	32.190	31.380	32.170	21.592	4,059,000
2012-06-05	30.660	31.390	30.660	31.310	21.015	3,556,200
2012-06-04	30.890	31.010	30.570	30.880	20.726	3,881,600
2012-06-01	31.350	31.470	30.860	30.920	20.753	4,595,600
2012-05-31	32.150	32.410	31.740	31.880	21.397	7,240,100
2012-05-30	32.300	32.580	31.940	32.150	21.579	3,114,100
2012-05-29	32.410	32.730	32.310	32.500	21.814	3,024,700
2012-05-25	32.250	32.420	32.110	32.250	21.646	1,840,100
2012-05-24	32.020	32.240	31.890	32.100	21.545	3,507,200
2012-05-23	31.880	32.110	31.580	31.920	21.424	3,769,300
2012-05-22	32.210	32.500	32.020	32.160	21.585	2,888,500
2012-05-21	32.020	32.370	31.810	32.170	21.592	3,621,100
2012-05-18	32.270	32.410	31.720	31.820	21.357	5,334,000
2012-05-17	32.310	32.440	32.070	32.210	21.619	3,981,200
2012-05-16	32.610	32.770	32.180	32.300	21.679	4,095,000
2012-05-15	32.760	33.240	32.380	32.470	21.793	6,040,700
2012-05-14	32.610	33.290	32.440	33.050	22.065	4,699,900
2012-05-11	33.130	33.240	32.810	32.850	21.932	5,187,100
2012-05-10	32.990	33.980	32.770	33.500	22.366	8,794,700
2012-05-09	32.640	33.000	32.370	32.660	21.805	5,292,800
2012-05-08	32.470	33.080	32.440	32.980	22.019	8,868,300
2012-05-07	32.000	32.680	31.990	32.590	21.758	4,192,000
2012-05-04	32.400	32.650	32.020	32.250	21.531	3,399,400
2012-05-03	32.960	33.090	32.470	32.560	21.738	4,013,100
2012-05-02	33.080	33.120	32.820	32.950	21.999	5,341,200
2012-05-01	31.340	33.300	30.980	33.020	22.045	13,240,900
2012-04-30	31.080	31.080	30.690	30.830	20.583	3,895,400
2012-04-27	31.170	31.240	30.890	31.080	20.750	2,624,300
2012-04-26	30.740	31.060	30.520	31.030	20.717	3,727,400
2012-04-25	31.180	31.180	30.780	30.890	20.623	3,065,900
2012-04-24	30.480	31.110	30.370	30.940	20.657	3,784,200
2012-04-23	30.420	30.470	30.140	30.420	20.309	4,638,000
2012-04-20	30.750	30.890	30.530	30.710	20.503	4,887,000
2012-04-19	30.890	30.980	30.510	30.680	20.483	3,151,400
2012-04-18	31.010	31.010	30.640	30.930	20.650	3,751,200
2012-04-17	31.000	31.330	30.760	31.200	20.830	3,671,800
2012-04-16	30.940	31.100	30.750	30.790	20.556	4,016,300
2012-04-13	31.000	31.140	30.730	30.750	20.530	3,613,000
2012-04-12	30.960	31.110	30.730	31.100	20.763	2,657,300
2012-04-11	31.200	31.320	30.820	30.990	20.690	3,039,400
2012-04-10	30.820	31.130	30.710	30.820	20.576	4,431,100
2012-04-09	30.910	30.910	30.600	30.840	20.590	4,040,900
2012-04-05	31.320	31.550	31.180	31.320	20.910	2,923,900
2012-04-04	31.630	31.850	31.430	31.430	20.984	4,552,200

← NewerPage 61 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.