Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	35.420	35.850	35.370	35.810	23.382	4,648,400
2011-04-19	34.470	34.980	34.390	34.960	22.827	5,176,300
2011-04-18	34.440	34.690	34.210	34.450	22.494	5,369,200
2011-04-15	35.180	35.360	34.810	34.830	22.742	5,477,800
2011-04-14	35.180	35.310	34.970	35.040	22.879	4,208,600
2011-04-13	35.600	35.770	35.110	35.140	22.944	4,182,500
2011-04-12	35.380	35.660	35.350	35.540	23.206	3,931,300
2011-04-11	35.440	35.830	35.390	35.570	23.225	3,980,200
2011-04-08	36.320	36.350	35.220	35.270	23.029	6,823,000
2011-04-07	36.510	36.630	36.140	36.470	23.813	3,834,700
2011-04-06	37.080	37.160	36.470	36.560	23.872	6,097,400
2011-04-05	36.760	37.150	36.590	37.020	24.172	5,031,100
2011-04-04	36.900	36.900	36.480	36.720	23.976	3,823,000
2011-04-01	36.680	36.750	36.100	36.480	23.819	4,950,100
2011-03-31	36.020	36.560	35.900	36.010	23.512	7,058,200
2011-03-30	35.960	36.120	35.700	35.940	23.467	3,548,400
2011-03-29	35.230	35.720	35.220	35.720	23.323	3,411,300
2011-03-28	35.430	35.800	35.290	35.350	23.082	3,884,500
2011-03-25	35.590	35.750	35.120	35.300	23.049	8,687,200
2011-03-24	36.110	36.370	35.790	36.070	23.552	4,470,000
2011-03-23	36.020	36.270	35.910	36.110	23.578	4,447,900
2011-03-22	36.130	36.250	35.740	36.040	23.532	8,507,300
2011-03-21	35.330	35.970	35.170	35.880	23.428	5,189,600
2011-03-18	35.160	35.290	34.810	34.960	22.827	5,176,600
2011-03-17	35.300	35.350	34.670	34.750	22.690	4,904,800
2011-03-16	35.380	35.400	34.120	34.440	22.487	7,779,600
2011-03-15	34.900	35.690	34.700	35.500	23.179	5,186,100
2011-03-14	35.670	36.180	35.380	35.800	23.375	4,295,000
2011-03-11	35.350	36.280	35.160	36.090	23.565	4,805,100
2011-03-10	36.170	36.470	35.450	35.450	23.147	7,129,400
2011-03-09	36.970	36.970	36.460	36.600	23.898	6,330,000
2011-03-08	36.870	37.090	36.700	36.990	24.152	4,888,900
2011-03-07	37.040	37.140	36.500	36.740	23.989	5,910,700
2011-03-04	37.490	37.710	36.750	36.950	24.126	5,320,000
2011-03-03	36.960	37.350	36.940	37.290	24.348	3,506,200
2011-03-02	36.370	36.970	36.240	36.770	24.009	4,690,700
2011-03-01	37.500	37.610	36.590	36.620	23.911	4,906,100
2011-02-28	37.060	37.630	37.030	37.180	24.276	5,707,900
2011-02-25	36.560	37.030	36.560	36.880	24.081	4,607,600
2011-02-24	35.950	36.560	35.950	36.430	23.787	7,244,000
2011-02-23	36.870	36.950	35.470	35.870	23.421	10,422,600
2011-02-22	37.230	38.020	36.900	36.980	24.146	7,257,900
2011-02-18	37.410	37.960	37.100	37.650	24.583	6,852,100
2011-02-17	36.890	37.490	36.590	37.480	24.472	5,522,800
2011-02-16	37.040	37.310	36.680	37.120	24.237	7,193,300
2011-02-15	36.580	36.600	36.140	36.460	23.806	8,077,700
2011-02-14	36.130	36.730	36.130	36.650	23.826	6,259,200
2011-02-11	35.380	36.260	35.200	36.220	23.546	9,066,400
2011-02-10	35.960	36.190	35.050	35.440	23.039	9,499,600
2011-02-09	36.180	36.500	35.680	36.020	23.416	6,175,400
2011-02-08	36.010	36.090	35.630	36.090	23.462	6,512,500
2011-02-07	36.150	36.290	35.910	35.950	23.371	6,906,400
2011-02-04	35.610	36.090	35.210	36.090	23.462	7,477,100
2011-02-03	35.260	35.600	34.810	35.450	23.046	6,754,200
2011-02-02	34.870	35.400	34.760	35.330	22.968	13,420,700
2011-02-01	34.850	35.200	34.430	34.700	22.558	19,583,800
2011-01-31	33.110	33.300	32.630	32.670	21.239	8,415,400
2011-01-28	33.580	33.700	32.640	32.760	21.297	5,808,900
2011-01-27	33.610	33.760	33.230	33.430	21.733	4,999,900
2011-01-26	33.730	33.830	33.220	33.420	21.726	4,919,600

← NewerPage 66 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.