Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	32.150	32.170	31.670	31.980	21.351	3,920,300
2012-04-02	31.670	32.490	31.590	32.330	21.585	5,001,000
2012-03-30	31.490	31.770	31.260	31.660	21.137	4,037,200
2012-03-29	31.100	31.370	30.880	31.260	20.870	3,823,100
2012-03-28	31.800	31.890	31.040	31.270	20.877	4,796,400
2012-03-27	31.960	32.180	31.850	31.870	21.277	3,135,800
2012-03-26	32.090	32.360	31.970	32.040	21.391	3,393,000
2012-03-23	31.050	31.950	30.990	31.860	21.271	2,989,900
2012-03-22	31.700	31.980	31.490	31.740	21.191	2,735,800
2012-03-21	31.810	32.040	31.700	31.930	21.318	3,102,900
2012-03-20	31.490	31.940	31.490	31.870	21.277	3,473,600
2012-03-19	31.760	31.870	31.590	31.690	21.157	3,436,700
2012-03-16	31.740	31.940	31.620	31.800	21.231	4,986,200
2012-03-15	31.770	31.820	31.400	31.820	21.244	3,237,700
2012-03-14	32.140	32.190	31.540	31.650	21.131	4,268,700
2012-03-13	31.450	32.220	31.450	32.160	21.471	4,516,300
2012-03-12	31.210	31.440	31.130	31.330	20.917	3,293,200
2012-03-09	31.100	31.400	30.950	31.130	20.783	2,679,900
2012-03-08	31.300	31.440	30.630	31.110	20.770	4,173,800
2012-03-07	30.430	31.180	30.410	31.050	20.730	4,915,900
2012-03-06	31.180	31.260	30.380	30.390	20.289	6,585,000
2012-03-05	31.460	31.820	31.460	31.650	21.131	2,971,600
2012-03-02	31.570	31.810	31.420	31.640	21.124	3,551,500
2012-03-01	31.410	31.810	31.270	31.520	21.044	6,182,100
2012-02-29	31.610	31.780	31.180	31.200	20.830	5,289,100
2012-02-28	31.600	31.670	31.360	31.580	21.084	4,452,700
2012-02-27	31.790	31.820	31.490	31.710	21.171	3,951,000
2012-02-24	31.810	32.050	31.720	31.960	21.338	4,567,500
2012-02-23	31.560	31.840	31.500	31.740	21.191	4,143,200
2012-02-22	31.210	31.630	31.210	31.550	21.064	4,551,800
2012-02-21	31.310	31.540	31.150	31.370	20.944	4,622,300
2012-02-17	31.480	31.500	31.080	31.350	20.930	3,414,200
2012-02-16	31.180	31.450	31.050	31.230	20.850	4,943,900
2012-02-15	31.210	31.540	30.960	31.040	20.723	4,342,700
2012-02-14	30.730	31.220	30.580	31.150	20.797	6,622,400
2012-02-13	30.730	31.070	30.560	30.930	20.533	4,755,400
2012-02-10	30.270	30.730	30.210	30.570	20.294	4,778,800
2012-02-09	30.520	31.090	30.360	30.750	20.414	8,287,900
2012-02-08	29.890	30.550	29.870	30.420	20.195	7,500,100
2012-02-07	29.580	29.900	29.500	29.800	19.783	6,637,200
2012-02-06	29.330	29.610	29.290	29.600	19.650	4,598,200
2012-02-03	29.440	29.580	29.230	29.550	19.617	5,363,200
2012-02-02	29.380	29.440	28.800	29.170	19.365	6,283,900
2012-02-01	29.260	29.520	28.900	29.190	19.378	9,887,000
2012-01-31	28.840	29.120	28.110	28.630	19.006	14,159,800
2012-01-30	29.540	29.960	29.320	29.710	19.723	4,468,500
2012-01-27	29.790	30.000	29.540	29.820	19.796	3,163,700
2012-01-26	30.230	30.340	29.660	29.840	19.809	3,405,300
2012-01-25	29.660	30.180	29.500	30.080	19.969	3,199,500
2012-01-24	29.730	29.920	29.650	29.820	19.796	2,836,600
2012-01-23	30.020	30.100	29.700	29.890	19.843	3,895,000
2012-01-20	29.400	30.160	29.210	30.040	19.942	6,570,300
2012-01-19	29.250	29.490	29.200	29.420	19.531	3,456,200
2012-01-18	28.750	29.260	28.470	29.220	19.398	3,660,800
2012-01-17	29.500	29.560	28.750	28.780	19.106	5,995,300
2012-01-13	28.940	29.240	28.720	29.170	19.365	3,978,800
2012-01-12	28.930	29.220	28.690	29.140	19.345	3,683,200
2012-01-11	28.670	29.180	28.600	28.930	19.205	4,250,400
2012-01-10	29.100	29.140	28.620	28.780	19.106	6,716,300
2012-01-09	29.100	29.210	28.860	28.910	19.192	3,117,400

← NewerPage 62 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.