Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	30.090	30.200	29.530	29.630	19.444	5,685,800
2011-07-15	29.940	30.340	29.940	30.300	19.884	4,838,200
2011-07-14	30.570	30.790	29.810	29.890	19.615	7,046,000
2011-07-13	30.930	31.130	30.420	30.440	19.975	6,624,500
2011-07-12	30.390	31.000	30.390	30.790	20.205	5,910,900
2011-07-11	30.770	30.840	30.380	30.510	20.021	4,908,500
2011-07-08	30.450	31.060	30.310	31.040	20.369	10,826,700
2011-07-07	31.120	31.120	30.380	30.450	19.982	7,581,900
2011-07-06	30.910	31.000	30.450	30.750	20.179	4,539,800
2011-07-05	30.880	31.030	30.500	31.010	20.349	5,902,100
2011-07-01	30.430	30.890	30.090	30.830	20.231	4,938,100
2011-06-30	30.350	30.440	29.990	30.150	19.785	6,533,800
2011-06-29	29.860	30.380	29.660	30.310	19.890	4,837,600
2011-06-28	29.780	29.780	29.470	29.600	19.424	4,461,400
2011-06-27	29.520	29.740	29.410	29.620	19.437	4,318,300
2011-06-24	29.560	29.700	29.300	29.300	19.227	7,020,000
2011-06-23	29.920	29.950	29.300	29.510	19.365	7,792,100
2011-06-22	30.460	30.730	30.270	30.300	19.884	3,677,100
2011-06-21	30.790	30.920	30.500	30.570	20.061	5,479,500
2011-06-20	30.040	30.660	29.880	30.440	19.975	5,995,300
2011-06-17	29.860	30.200	29.750	30.170	19.798	10,036,000
2011-06-16	29.670	29.930	28.980	29.520	19.372	10,032,300
2011-06-15	30.050	30.070	29.460	29.580	19.411	5,592,700
2011-06-14	30.020	30.290	29.880	30.290	19.877	6,938,900
2011-06-13	29.810	29.920	29.520	29.800	19.555	5,876,700
2011-06-10	30.000	30.040	29.530	29.540	19.385	4,577,000
2011-06-09	29.820	30.230	29.600	30.090	19.746	6,970,400
2011-06-08	30.020	30.090	29.660	29.750	19.523	15,461,200
2011-06-07	30.470	30.470	30.080	30.130	19.772	7,077,800
2011-06-06	30.330	30.540	30.210	30.260	19.857	6,243,200
2011-06-03	30.360	30.660	30.270	30.390	19.943	6,458,900
2011-06-02	31.120	31.180	30.640	30.690	20.139	8,887,700
2011-06-01	32.490	32.520	31.020	31.110	20.415	9,206,300
2011-05-31	33.350	33.350	32.110	32.410	21.268	7,163,400
2011-05-27	31.660	32.280	31.600	32.210	21.137	7,226,500
2011-05-26	31.130	31.520	30.950	31.340	20.566	6,023,900
2011-05-25	30.830	31.190	30.720	31.030	20.363	5,603,200
2011-05-24	31.150	31.270	30.950	30.960	20.317	4,406,200
2011-05-23	30.940	31.140	30.780	30.970	20.323	7,515,800
2011-05-20	31.460	31.560	31.100	31.260	20.514	6,473,700
2011-05-19	31.900	31.900	31.110	31.490	20.664	11,339,100
2011-05-18	31.820	31.970	31.650	31.760	20.842	8,234,600
2011-05-17	31.870	31.980	31.660	31.810	20.874	6,961,600
2011-05-16	32.180	32.310	32.000	32.010	20.901	5,859,800
2011-05-13	32.250	32.470	32.100	32.200	21.025	8,705,600
2011-05-12	32.640	32.650	32.030	32.300	21.090	9,664,200
2011-05-11	32.380	33.240	32.350	32.580	21.273	11,280,300
2011-05-10	33.730	33.920	33.070	33.410	21.815	11,601,000
2011-05-09	34.130	34.190	33.860	34.110	22.272	4,770,500
2011-05-06	34.310	34.440	33.710	33.970	22.180	5,876,000
2011-05-05	34.530	34.660	34.020	34.080	22.252	9,458,200
2011-05-04	34.810	35.070	34.400	34.720	22.670	10,244,400
2011-05-03	36.120	36.150	34.450	34.510	22.533	13,508,000
2011-05-02	37.280	37.280	36.860	37.000	24.159	6,944,000
2011-04-29	36.640	37.090	36.300	37.020	24.172	5,683,100
2011-04-28	36.360	36.640	36.000	36.340	23.728	4,231,000
2011-04-27	36.410	36.430	35.770	36.310	23.708	4,402,300
2011-04-26	35.930	36.400	35.750	36.350	23.734	3,700,000
2011-04-25	36.080	36.080	35.540	35.690	23.304	2,658,100
2011-04-21	35.940	36.100	35.790	36.050	23.539	2,889,100

← NewerPage 65 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.