Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	33.590	33.860	33.170	33.450	21.638	3,076,300
2010-10-27	33.140	33.230	32.710	33.220	21.489	3,799,700
2010-10-26	33.540	33.690	33.150	33.370	21.586	3,722,400
2010-10-25	33.710	34.030	33.620	33.710	21.806	3,501,900
2010-10-22	33.420	33.700	33.200	33.540	21.696	2,314,200
2010-10-21	33.450	33.720	33.250	33.430	21.625	2,673,600
2010-10-20	33.070	33.560	33.020	33.430	21.625	5,458,500
2010-10-19	33.350	33.350	32.840	32.960	21.321	3,922,300
2010-10-18	33.340	33.610	33.080	33.580	21.722	4,047,600
2010-10-15	33.500	33.500	32.970	33.270	21.521	4,585,500
2010-10-14	33.300	33.340	33.060	33.280	21.528	3,536,100
2010-10-13	33.160	33.420	33.030	33.220	21.489	6,192,900
2010-10-12	32.450	32.790	32.200	32.710	21.159	3,592,200
2010-10-11	32.630	32.740	32.160	32.560	21.062	5,127,400
2010-10-08	32.900	33.500	32.850	32.860	21.256	7,192,600
2010-10-07	32.450	32.760	32.300	32.730	21.172	4,239,000
2010-10-06	32.420	32.650	32.220	32.300	20.894	3,915,700
2010-10-05	31.800	32.450	31.790	32.380	20.945	4,621,600
2010-10-04	31.930	32.040	31.440	31.610	20.447	5,079,200
2010-10-01	31.890	31.940	31.360	31.920	20.648	6,610,800
2010-09-30	32.680	32.800	31.750	31.920	20.648	7,302,300
2010-09-29	32.860	32.970	32.530	32.570	21.068	3,597,200
2010-09-28	32.770	32.920	32.280	32.890	21.275	3,856,700
2010-09-27	32.450	32.760	32.260	32.640	21.114	6,379,800
2010-09-24	33.270	33.350	32.010	32.270	20.874	10,317,400
2010-09-23	33.070	33.270	32.750	33.010	21.353	3,798,800
2010-09-22	32.960	33.540	32.920	33.390	21.599	5,214,800
2010-09-21	33.250	33.310	32.620	32.850	21.249	4,303,400
2010-09-20	32.600	33.000	32.400	32.950	21.314	3,586,800
2010-09-17	33.390	33.450	32.370	32.380	20.945	8,973,000
2010-09-16	32.300	33.320	32.200	33.210	21.482	7,780,700
2010-09-15	32.170	32.580	32.110	32.540	21.049	4,208,500
2010-09-14	32.610	32.690	32.150	32.160	20.803	5,778,800
2010-09-13	32.840	33.150	32.680	32.680	21.139	5,293,800
2010-09-10	32.330	32.740	32.220	32.720	21.165	6,107,100
2010-09-09	32.190	32.190	31.700	31.850	20.603	4,105,700
2010-09-08	31.400	32.200	31.400	31.950	20.667	5,188,900
2010-09-07	31.830	32.000	31.370	31.390	20.305	4,761,900
2010-09-03	31.820	32.000	31.580	32.000	20.700	4,176,800
2010-09-02	31.340	31.670	31.240	31.540	20.402	3,875,000
2010-09-01	31.250	31.950	31.160	31.350	20.279	5,905,200
2010-08-31	30.520	30.890	30.330	30.810	19.930	6,718,700
2010-08-30	30.480	30.900	30.160	30.550	19.762	3,589,000
2010-08-27	30.200	30.640	29.860	30.530	19.749	5,992,900
2010-08-26	30.220	30.430	29.930	29.970	19.386	4,548,500
2010-08-25	29.750	30.130	29.640	30.110	19.477	6,294,600
2010-08-24	29.950	30.100	29.760	29.880	19.328	4,526,000
2010-08-23	30.770	31.000	30.310	30.330	19.619	3,933,300
2010-08-20	30.170	30.730	30.130	30.520	19.742	5,688,600
2010-08-19	30.770	30.860	30.220	30.230	19.555	5,397,300
2010-08-18	31.000	31.090	30.580	30.710	19.865	4,753,300
2010-08-17	30.420	30.960	30.070	30.780	19.910	6,242,800
2010-08-16	29.890	30.240	29.690	30.040	19.335	5,079,900
2010-08-13	30.590	30.780	29.990	30.050	19.341	6,022,200
2010-08-12	29.650	30.620	29.590	30.600	19.695	6,338,900
2010-08-11	30.030	30.290	29.790	29.840	19.206	5,221,100
2010-08-10	30.260	30.790	30.240	30.640	19.721	4,481,500
2010-08-09	30.100	30.640	29.830	30.630	19.714	6,590,400
2010-08-06	30.410	30.980	29.970	30.180	19.425	12,834,100
2010-08-05	28.760	30.400	28.760	30.250	19.470	17,192,900

← NewerPage 68 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.