Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	33.290	33.510	33.100	33.340	21.674	5,588,200
2011-01-24	33.410	33.630	33.280	33.420	21.726	4,523,900
2011-01-21	33.680	33.960	33.290	33.450	21.746	6,257,400
2011-01-20	33.750	33.870	32.230	33.390	21.707	11,039,800
2011-01-19	34.310	34.580	33.700	33.930	22.058	9,593,500
2011-01-18	33.670	34.500	33.600	33.720	21.921	7,764,500
2011-01-14	33.470	33.510	33.040	33.510	21.785	4,814,100
2011-01-13	32.750	33.260	32.640	33.230	21.603	7,071,700
2011-01-12	32.420	32.780	32.310	32.560	21.167	7,139,500
2011-01-11	32.220	32.370	32.040	32.210	20.939	4,708,000
2011-01-10	31.610	32.280	31.610	32.090	20.861	6,427,900
2011-01-07	31.950	32.030	31.360	31.950	20.770	8,929,400
2011-01-06	31.070	31.880	31.050	31.690	20.601	12,048,900
2011-01-05	30.500	30.890	30.350	30.520	19.841	5,516,700
2011-01-04	30.440	30.870	30.290	30.380	19.750	8,274,900
2011-01-03	30.390	30.550	30.130	30.400	19.763	5,111,900
2010-12-31	29.880	30.160	29.750	30.080	19.555	2,843,700
2010-12-30	29.750	29.990	29.670	29.900	19.438	3,837,200
2010-12-29	29.780	29.950	29.650	29.750	19.340	5,818,700
2010-12-28	30.180	30.250	29.640	29.780	19.360	4,978,200
2010-12-27	30.210	30.360	30.010	30.090	19.561	2,787,900
2010-12-23	30.500	30.610	30.160	30.210	19.639	4,428,700
2010-12-22	30.200	30.680	29.930	30.590	19.886	5,857,700
2010-12-21	30.360	30.650	30.080	30.150	19.600	4,277,700
2010-12-20	30.240	30.350	30.060	30.250	19.665	3,861,200
2010-12-17	30.210	30.350	29.920	30.030	19.522	6,355,700
2010-12-16	30.190	30.500	30.140	30.350	19.730	3,340,800
2010-12-15	30.500	30.640	30.180	30.220	19.646	4,336,700
2010-12-14	30.680	30.780	30.460	30.560	19.867	3,779,100
2010-12-13	31.290	31.480	30.630	30.690	19.951	5,924,100
2010-12-10	30.550	31.100	30.400	31.070	20.198	7,577,800
2010-12-09	30.170	30.490	30.100	30.440	19.789	7,562,500
2010-12-08	30.130	30.350	29.800	29.950	19.470	5,036,200
2010-12-07	30.380	30.420	30.050	30.170	19.613	6,496,400
2010-12-06	30.380	30.430	30.010	30.150	19.600	4,406,800
2010-12-03	30.010	30.530	29.860	30.390	19.756	6,136,900
2010-12-02	29.320	30.120	29.260	30.120	19.581	6,641,100
2010-12-01	29.360	29.510	29.000	29.490	19.171	4,810,000
2010-11-30	28.680	29.210	28.530	28.990	18.846	5,749,700
2010-11-29	28.910	29.100	28.530	28.880	18.775	6,719,800
2010-11-26	29.270	29.600	29.190	29.210	18.989	2,051,300
2010-11-24	29.320	29.480	29.120	29.480	19.165	3,436,000
2010-11-23	29.460	29.520	29.010	29.090	18.911	5,376,400
2010-11-22	29.600	29.800	29.490	29.670	19.288	3,900,800
2010-11-19	29.820	29.870	29.620	29.660	19.282	4,069,000
2010-11-18	29.830	30.020	29.540	29.790	19.366	3,935,200
2010-11-17	29.530	29.810	29.360	29.520	19.191	5,037,000
2010-11-16	29.970	30.190	29.370	29.580	19.230	5,438,200
2010-11-15	30.350	30.510	30.140	30.190	19.529	3,943,100
2010-11-12	30.610	30.610	30.040	30.230	19.555	5,436,600
2010-11-11	30.530	30.730	30.500	30.680	19.846	4,144,800
2010-11-10	30.820	30.880	30.550	30.780	19.910	4,082,100
2010-11-09	31.160	31.180	30.680	30.850	19.956	6,129,200
2010-11-08	31.300	31.300	31.020	31.190	20.176	3,357,700
2010-11-05	31.920	32.000	31.220	31.350	20.279	4,751,600
2010-11-04	31.370	31.620	30.770	31.560	20.415	9,744,600
2010-11-03	31.230	31.250	30.710	31.050	20.085	7,968,600
2010-11-02	32.090	32.260	30.500	31.190	20.176	19,860,100
2010-11-01	33.430	33.880	33.280	33.390	21.599	5,321,500
2010-10-29	33.130	33.410	32.500	33.320	21.553	9,125,700

← NewerPage 67 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.