Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	29.160	29.300	28.930	29.070	19.298	2,364,000
2012-01-05	29.140	29.440	28.900	29.240	19.411	3,324,200
2012-01-04	29.030	29.430	28.870	29.370	19.497	4,231,900
2012-01-03	29.190	29.320	28.880	28.890	19.179	4,012,500
2011-12-30	28.750	28.800	28.560	28.600	18.986	1,904,600
2011-12-29	28.400	28.830	28.360	28.740	19.079	2,361,600
2011-12-28	29.090	29.100	28.300	28.370	18.834	3,212,500
2011-12-27	28.990	29.170	28.750	29.040	19.278	1,782,500
2011-12-23	28.800	29.220	28.740	29.060	19.292	2,421,600
2011-12-22	28.680	28.910	28.560	28.700	19.053	2,990,000
2011-12-21	28.280	28.690	28.160	28.670	19.033	3,148,800
2011-12-20	27.700	28.450	27.600	28.350	18.820	4,430,900
2011-12-19	27.760	27.880	27.190	27.270	18.103	4,226,800
2011-12-16	28.290	28.290	27.650	27.700	18.389	5,950,800
2011-12-15	27.790	28.070	27.510	27.960	18.561	5,100,500
2011-12-14	27.640	27.760	27.400	27.430	18.210	4,249,700
2011-12-13	28.410	28.770	27.710	27.840	18.482	7,499,200
2011-12-12	28.810	28.890	28.140	28.340	18.814	3,787,100
2011-12-09	28.840	29.210	28.750	29.120	19.332	2,974,900
2011-12-08	29.320	29.380	28.670	28.740	19.079	5,097,000
2011-12-07	29.380	29.680	29.130	29.550	19.617	5,439,100
2011-12-06	29.910	30.010	29.580	29.600	19.650	4,557,500
2011-12-05	30.120	30.340	29.660	29.960	19.889	4,194,400
2011-12-02	30.490	30.500	29.870	29.990	19.909	3,662,300
2011-12-01	30.170	30.550	30.090	30.220	20.062	4,526,900
2011-11-30	29.960	30.260	29.800	30.120	19.995	9,203,100
2011-11-29	29.000	29.210	28.800	29.060	19.292	4,043,500
2011-11-28	28.780	28.990	28.580	28.900	19.185	4,786,200
2011-11-25	27.720	28.220	27.670	27.900	18.522	1,552,200
2011-11-23	27.990	28.090	27.650	27.790	18.449	4,260,900
2011-11-22	28.310	28.890	28.250	28.410	18.860	4,628,700
2011-11-21	28.450	28.480	27.920	28.290	18.781	4,977,700
2011-11-18	28.950	29.160	28.800	28.900	19.185	3,435,000
2011-11-17	28.850	29.050	28.450	28.710	19.059	5,630,800
2011-11-16	29.290	29.500	28.880	28.940	19.212	4,603,000
2011-11-15	29.460	29.780	29.160	29.640	19.677	3,435,800
2011-11-14	29.490	29.870	29.400	29.780	19.653	3,876,200
2011-11-11	29.300	29.740	29.300	29.690	19.594	3,624,900
2011-11-10	29.050	29.200	28.550	28.880	19.060	3,640,500
2011-11-09	28.980	29.180	28.370	28.520	18.822	5,098,400
2011-11-08	29.510	29.890	29.200	29.850	19.700	4,493,600
2011-11-07	28.820	29.410	28.650	29.390	19.396	3,867,400
2011-11-04	29.080	29.180	28.650	29.050	19.172	3,722,900
2011-11-03	28.780	29.470	28.510	29.370	19.383	4,927,500
2011-11-02	28.300	28.700	28.070	28.540	18.835	5,101,200
2011-11-01	27.550	28.440	27.250	27.740	18.307	8,077,200
2011-10-31	29.700	29.890	28.940	28.940	19.099	5,967,100
2011-10-28	30.010	30.410	29.750	30.340	20.023	4,304,100
2011-10-27	29.450	30.460	29.330	30.200	19.931	6,923,300
2011-10-26	28.480	29.020	28.050	28.900	19.073	4,192,500
2011-10-25	28.750	28.800	28.110	28.150	18.578	3,894,200
2011-10-24	28.820	29.100	28.500	28.940	19.099	3,950,700
2011-10-21	28.050	28.590	27.950	28.590	18.868	5,085,400
2011-10-20	27.550	27.830	27.170	27.770	18.327	2,836,400
2011-10-19	27.770	27.940	27.320	27.420	18.096	4,059,600
2011-10-18	27.000	28.090	26.900	27.910	18.419	4,502,000
2011-10-17	27.460	27.600	26.860	27.020	17.832	3,957,400
2011-10-14	27.360	27.780	27.310	27.750	18.314	3,459,800
2011-10-13	26.940	27.170	26.630	27.110	17.891	4,500,700
2011-10-12	26.580	27.470	26.490	27.080	17.872	6,195,500

← NewerPage 63 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.