Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	28.510	28.750	28.260	28.610	18.414	4,557,800
2010-08-03	28.600	29.170	28.410	28.490	18.337	7,249,200
2010-08-02	27.640	28.390	27.580	28.320	18.228	7,491,600
2010-07-30	26.900	27.540	26.500	27.360	17.610	6,591,900
2010-07-29	27.280	27.450	26.840	27.000	17.378	11,662,500
2010-07-28	27.870	27.990	27.600	27.660	17.803	3,595,400
2010-07-27	27.960	28.210	27.780	27.840	17.919	5,469,300
2010-07-26	27.600	27.980	27.590	27.800	17.893	3,843,200
2010-07-23	27.460	27.710	27.330	27.630	17.784	5,187,900
2010-07-22	27.210	27.710	27.210	27.450	17.668	3,890,800
2010-07-21	27.440	27.440	26.940	27.090	17.436	4,348,800
2010-07-20	26.600	27.420	26.570	27.380	17.623	3,643,900
2010-07-19	26.950	26.950	26.600	26.780	17.236	3,757,100
2010-07-16	27.050	27.500	26.730	26.740	17.211	7,020,900
2010-07-15	26.640	26.990	26.540	26.870	17.294	3,616,800
2010-07-14	26.840	27.120	26.680	26.900	17.314	3,195,200
2010-07-13	26.870	27.250	26.800	26.980	17.365	4,691,200
2010-07-12	26.610	26.720	26.490	26.680	17.172	2,730,400
2010-07-09	26.710	26.800	26.210	26.720	17.198	4,767,900
2010-07-08	26.630	26.760	26.480	26.710	17.191	3,985,400
2010-07-07	25.940	26.380	25.760	26.340	16.953	5,593,100
2010-07-06	25.720	26.060	25.580	25.780	16.593	4,492,400
2010-07-02	25.800	25.940	25.020	25.500	16.413	6,209,800
2010-07-01	26.030	26.190	25.510	25.760	16.580	5,301,000
2010-06-30	26.030	26.110	25.670	25.820	16.619	6,624,000
2010-06-29	26.290	26.480	25.890	26.010	16.741	7,471,200
2010-06-28	26.340	26.870	26.280	26.650	17.153	4,251,500
2010-06-25	26.470	26.610	26.270	26.340	16.953	9,200,600
2010-06-24	26.860	27.100	26.280	26.460	17.031	7,517,600
2010-06-23	26.440	27.190	26.440	26.990	17.372	4,968,000
2010-06-22	27.140	27.140	26.590	26.650	17.153	6,062,600
2010-06-21	27.490	27.580	26.990	27.160	17.481	5,150,100
2010-06-18	27.470	27.630	27.170	27.190	17.500	6,744,300
2010-06-17	26.860	27.660	26.850	27.510	17.706	12,251,500
2010-06-16	26.540	26.780	26.460	26.780	17.236	5,853,600
2010-06-15	25.860	26.720	25.800	26.710	17.191	6,228,300
2010-06-14	25.740	25.910	25.610	25.650	16.509	3,197,600
2010-06-11	25.190	25.660	25.010	25.640	16.503	4,325,900
2010-06-10	25.240	25.630	25.090	25.390	16.342	4,398,400
2010-06-09	25.050	25.440	24.840	24.930	16.046	4,756,000
2010-06-08	24.580	24.900	24.420	24.890	16.020	4,911,200
2010-06-07	24.800	25.000	24.500	24.510	15.775	4,135,700
2010-06-04	25.250	25.300	24.800	24.830	15.981	5,935,200
2010-06-03	25.540	25.620	25.340	25.530	16.432	2,960,600
2010-06-02	25.120	25.570	25.020	25.560	16.451	4,979,600
2010-06-01	25.050	25.480	24.820	25.000	16.091	4,636,700
2010-05-28	25.420	25.550	25.200	25.270	16.265	6,349,600
2010-05-27	25.080	25.440	24.980	25.430	16.368	5,430,700
2010-05-26	24.900	25.070	24.720	24.870	16.007	9,500,600
2010-05-25	24.520	24.730	24.220	24.700	15.898	8,677,500
2010-05-24	25.280	25.280	24.910	24.920	16.039	6,152,200
2010-05-21	24.870	25.630	24.850	25.410	16.355	7,830,000
2010-05-20	26.170	26.170	25.350	25.380	16.335	8,227,900
2010-05-19	26.600	26.790	26.400	26.670	17.166	4,384,600
2010-05-18	27.250	27.420	26.690	26.710	17.191	5,323,600
2010-05-17	26.840	27.240	26.620	27.170	17.391	5,981,900
2010-05-14	27.000	27.120	26.670	26.770	17.135	4,800,600
2010-05-13	27.400	27.580	26.990	27.150	17.378	4,644,200
2010-05-12	27.030	27.550	26.920	27.500	17.602	6,043,600
2010-05-11	26.460	27.200	26.250	27.020	17.295	7,711,300

← NewerPage 69 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.