Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	25.880	26.510	25.880	26.360	17.396	4,205,200
2011-10-10	25.950	26.280	25.700	26.010	17.165	3,586,000
2011-10-07	26.080	26.200	25.340	25.450	16.796	4,853,400
2011-10-06	25.090	25.930	24.840	25.910	17.099	5,233,300
2011-10-05	24.670	25.220	24.310	25.170	16.611	6,094,400
2011-10-04	23.880	24.670	23.690	24.610	16.242	8,800,000
2011-10-03	24.620	25.140	24.140	24.160	15.945	6,155,800
2011-09-30	25.420	25.670	24.810	24.810	16.374	7,309,700
2011-09-29	25.550	25.800	25.290	25.770	17.007	5,720,600
2011-09-28	25.710	25.860	25.100	25.110	16.571	5,438,500
2011-09-27	26.220	26.420	25.630	25.770	17.007	7,680,800
2011-09-26	25.530	25.540	24.420	25.530	16.849	8,126,200
2011-09-23	25.190	25.600	25.010	25.190	16.624	6,938,900
2011-09-22	26.320	26.390	25.100	25.410	16.769	13,314,800
2011-09-21	28.150	28.220	27.170	27.180	17.938	6,142,700
2011-09-20	28.040	28.340	27.870	28.030	18.499	5,119,200
2011-09-19	27.980	28.000	27.460	27.810	18.353	4,907,300
2011-09-16	28.550	28.840	28.320	28.620	18.888	7,235,100
2011-09-15	27.670	28.190	27.400	28.190	18.604	6,079,400
2011-09-14	27.160	27.720	26.800	27.410	18.089	4,638,200
2011-09-13	27.030	27.230	26.800	27.100	17.885	3,840,300
2011-09-12	26.650	27.070	26.500	27.020	17.832	5,757,300
2011-09-09	27.300	27.310	26.790	27.110	17.891	6,942,700
2011-09-08	27.750	28.000	27.500	27.550	18.182	4,984,400
2011-09-07	27.520	28.110	27.390	27.920	18.426	6,593,100
2011-09-06	26.670	27.190	26.600	27.100	17.885	5,458,300
2011-09-02	27.720	28.040	27.360	27.430	18.103	4,801,200
2011-09-01	28.500	28.740	28.220	28.260	18.650	4,844,500
2011-08-31	28.920	28.960	28.270	28.480	18.796	8,210,900
2011-08-30	28.580	28.850	28.360	28.730	18.961	5,489,000
2011-08-29	28.150	28.860	28.100	28.740	18.967	5,621,700
2011-08-26	27.420	28.160	27.000	27.800	18.347	5,679,200
2011-08-25	28.500	28.500	27.570	27.650	18.248	5,005,000
2011-08-24	28.120	28.450	27.940	28.430	18.763	4,357,900
2011-08-23	27.510	28.250	27.320	28.250	18.644	6,782,400
2011-08-22	28.120	28.310	27.160	27.270	17.997	7,980,700
2011-08-19	27.100	28.130	27.080	27.520	18.162	7,542,100
2011-08-18	27.610	27.790	27.020	27.510	18.155	7,964,000
2011-08-17	28.240	28.720	28.120	28.330	18.697	5,170,900
2011-08-16	27.930	28.270	27.680	28.040	18.505	5,631,800
2011-08-15	27.430	28.450	27.370	28.290	18.565	6,527,200
2011-08-12	27.620	27.790	27.250	27.280	17.902	7,132,800
2011-08-11	26.570	27.940	26.480	27.530	18.066	9,412,800
2011-08-10	27.170	27.300	26.100	26.170	17.173	11,258,700
2011-08-09	26.960	27.730	26.000	27.710	18.184	10,820,800
2011-08-08	27.670	27.870	26.290	26.290	17.252	13,997,800
2011-08-05	28.320	28.900	27.650	28.640	18.794	13,393,700
2011-08-04	29.240	29.400	28.050	28.050	18.407	12,163,300
2011-08-03	28.590	29.770	28.590	29.640	19.450	12,431,300
2011-08-02	29.300	29.540	28.600	28.600	18.768	14,450,300
2011-08-01	30.910	30.950	30.100	30.480	20.002	6,174,000
2011-07-29	30.510	31.150	30.370	30.380	19.936	6,963,900
2011-07-28	31.050	31.360	30.620	30.810	20.218	5,772,000
2011-07-27	31.470	31.590	30.830	31.010	20.349	5,474,000
2011-07-26	31.900	32.050	31.510	31.600	20.737	4,313,000
2011-07-25	31.840	32.070	31.670	31.830	20.888	3,812,700
2011-07-22	32.360	32.380	31.730	32.120	21.078	4,047,500
2011-07-21	31.750	32.410	31.480	32.270	21.176	7,045,400
2011-07-20	30.870	31.560	30.720	31.300	20.540	7,554,000
2011-07-19	29.710	30.630	29.600	30.560	20.054	4,990,300

← NewerPage 64 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.