Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	26.690	26.860	26.380	26.610	17.033	6,235,400
2010-05-07	25.890	26.270	25.560	25.940	16.604	11,861,400
2010-05-06	26.360	26.430	24.770	25.700	16.450	9,342,400
2010-05-05	26.190	26.630	25.760	26.450	16.930	11,111,900
2010-05-04	27.540	27.650	26.030	26.220	16.783	16,207,400
2010-05-03	28.230	28.250	27.650	27.720	17.743	8,694,800
2010-04-30	28.190	28.380	27.930	27.940	17.884	6,924,900
2010-04-29	28.190	28.310	27.970	28.120	17.999	9,038,900
2010-04-28	27.950	28.160	27.880	28.010	17.929	7,609,300
2010-04-27	28.280	28.500	27.850	27.880	17.845	6,792,900
2010-04-26	28.590	28.700	28.390	28.440	18.204	3,819,100
2010-04-23	28.430	28.520	28.200	28.500	18.242	4,034,500
2010-04-22	28.630	28.630	28.260	28.460	18.217	5,011,600
2010-04-21	29.000	29.100	28.650	28.770	18.415	5,184,200
2010-04-20	28.310	29.020	28.190	28.920	18.511	7,695,600
2010-04-19	28.190	28.400	28.050	28.260	18.089	3,607,600
2010-04-16	28.290	28.540	28.100	28.250	18.082	5,438,400
2010-04-15	28.320	28.520	28.150	28.340	18.140	4,650,300
2010-04-14	28.360	28.360	28.080	28.310	18.121	6,167,700
2010-04-13	28.360	28.500	28.030	28.180	18.037	4,786,900
2010-04-12	28.070	28.370	28.050	28.370	18.159	3,879,300
2010-04-09	28.090	28.300	28.040	28.260	18.089	4,140,800
2010-04-08	28.130	28.290	27.970	28.060	17.961	6,438,400
2010-04-07	28.110	28.340	28.030	28.250	18.082	6,621,300
2010-04-06	28.460	28.480	28.120	28.230	18.069	7,659,800
2010-04-05	29.260	29.260	28.320	28.460	18.217	7,385,200
2010-04-01	28.970	29.200	28.890	29.110	18.633	3,744,300
2010-03-31	28.910	29.020	28.520	28.900	18.498	4,664,700
2010-03-30	29.000	29.090	28.640	28.930	18.517	5,522,800
2010-03-29	29.080	29.130	28.690	29.030	18.582	7,454,400
2010-03-26	28.450	28.560	28.060	28.420	18.191	6,438,700
2010-03-25	28.660	28.740	28.240	28.260	18.089	6,065,500
2010-03-24	29.190	29.190	28.120	28.500	18.242	8,886,100
2010-03-23	29.280	29.360	28.970	29.320	18.767	4,818,300
2010-03-22	28.880	29.330	28.760	29.330	18.774	4,084,700
2010-03-19	29.090	29.400	28.630	29.090	18.620	6,960,800
2010-03-18	29.180	29.250	28.810	29.240	18.716	5,884,200
2010-03-17	28.600	29.100	28.540	29.100	18.626	5,398,200
2010-03-16	28.990	28.990	28.310	28.590	18.300	4,822,400
2010-03-15	28.780	28.830	28.450	28.610	18.313	4,943,900
2010-03-12	29.740	29.760	28.560	28.660	18.345	7,700,400
2010-03-11	30.070	30.170	29.330	29.440	18.844	8,551,000
2010-03-10	30.560	30.630	30.060	30.240	19.356	4,428,800
2010-03-09	30.470	30.680	30.390	30.510	19.529	4,476,400
2010-03-08	30.670	30.800	30.340	30.570	19.567	2,761,700
2010-03-05	30.000	30.700	29.960	30.620	19.599	5,047,800
2010-03-04	29.840	30.010	29.670	30.000	19.202	3,504,000
2010-03-03	29.990	30.060	29.660	29.780	19.062	3,891,600
2010-03-02	29.730	30.250	29.660	29.850	19.106	4,422,200
2010-03-01	29.490	29.750	29.440	29.660	18.985	2,732,700
2010-02-26	29.500	29.570	29.150	29.360	18.793	3,487,500
2010-02-25	29.200	29.470	29.080	29.470	18.863	4,701,500
2010-02-24	29.620	29.860	29.430	29.570	18.927	4,607,500
2010-02-23	29.810	29.830	29.460	29.620	18.959	5,819,300
2010-02-22	29.830	30.050	29.650	29.810	19.081	3,619,800
2010-02-19	29.860	30.050	29.580	29.950	19.170	3,897,500
2010-02-18	29.720	30.040	29.690	29.970	19.183	3,679,600
2010-02-17	29.620	29.890	29.560	29.880	19.126	4,611,900
2010-02-16	29.890	30.000	29.250	29.480	18.870	7,384,300
2010-02-12	29.680	29.930	29.460	29.770	18.959	5,090,900

← NewerPage 70 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.