Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	29.880	30.370	29.500	30.030	19.125	5,744,000
2010-02-10	29.960	30.110	29.750	29.990	19.099	4,799,300
2010-02-09	30.160	30.280	29.570	29.910	19.048	8,241,300
2010-02-08	30.610	30.740	29.850	29.890	19.036	6,611,200
2010-02-05	30.300	30.830	30.080	30.610	19.494	7,456,500
2010-02-04	30.900	30.970	30.030	30.060	19.144	6,939,900
2010-02-03	31.550	31.760	30.910	31.180	19.857	5,960,500
2010-02-02	30.420	31.800	30.370	31.630	20.144	10,066,300
2010-02-01	30.070	30.180	29.650	30.160	19.208	5,922,200
2010-01-29	30.120	30.310	29.650	29.970	19.087	6,580,200
2010-01-28	29.790	30.190	29.750	29.950	19.074	7,374,100
2010-01-27	29.610	29.890	29.520	29.750	18.946	5,128,500
2010-01-26	29.650	29.770	29.530	29.630	18.870	5,009,300
2010-01-25	30.710	30.710	29.700	29.770	18.959	6,367,700
2010-01-22	30.330	30.900	30.070	30.470	19.405	6,270,800
2010-01-21	30.940	30.980	30.410	30.440	19.386	8,686,100
2010-01-20	31.030	31.190	30.650	30.900	19.679	7,735,400
2010-01-19	30.500	30.880	30.430	30.540	19.450	4,336,000
2010-01-15	30.770	30.970	30.300	30.540	19.450	3,693,700
2010-01-14	30.580	30.970	30.500	30.740	19.577	3,234,000
2010-01-13	30.640	30.830	30.380	30.660	19.526	3,335,100
2010-01-12	30.680	30.860	30.320	30.530	19.443	4,278,400
2010-01-11	30.970	31.320	30.600	30.860	19.653	5,019,600
2010-01-08	31.120	31.190	30.520	30.840	19.641	6,264,700
2010-01-07	31.550	31.700	31.050	31.230	19.889	7,232,100
2010-01-06	31.600	31.890	31.430	31.560	20.099	3,745,800
2010-01-05	31.550	31.770	31.400	31.640	20.150	3,458,700
2010-01-04	31.480	31.840	31.330	31.470	20.042	3,472,500
2009-12-31	31.710	31.840	31.300	31.310	19.940	1,957,700
2009-12-30	31.430	31.760	31.250	31.730	20.207	1,789,100
2009-12-29	31.650	31.890	31.480	31.570	20.105	2,181,700
2009-12-28	31.560	31.750	31.440	31.630	20.144	1,591,100
2009-12-24	31.430	31.690	31.270	31.570	20.105	1,025,300
2009-12-23	30.820	31.470	30.800	31.330	19.953	2,646,100
2009-12-22	30.860	31.130	30.670	30.800	19.615	2,677,300
2009-12-21	30.750	31.240	30.700	30.790	19.609	3,400,600
2009-12-18	30.850	30.850	30.230	30.550	19.456	5,004,300
2009-12-17	31.050	31.230	30.500	30.540	19.450	3,760,700
2009-12-16	31.030	31.700	30.720	31.240	19.895	5,149,400
2009-12-15	30.320	31.000	30.200	30.640	19.513	5,103,200
2009-12-14	30.700	30.810	29.910	30.230	19.252	6,332,400
2009-12-11	30.710	31.030	30.400	30.490	19.418	4,477,500
2009-12-10	30.560	30.980	30.190	30.510	19.430	4,944,700
2009-12-09	30.720	30.850	30.310	30.480	19.411	3,889,000
2009-12-08	30.790	31.040	30.410	30.810	19.621	5,318,100
2009-12-07	31.510	31.690	31.000	31.060	19.781	3,515,900
2009-12-04	31.650	31.980	31.190	31.590	20.118	4,627,100
2009-12-03	31.570	31.820	31.270	31.340	19.959	3,449,100
2009-12-02	31.010	31.930	30.900	31.600	20.125	3,674,100
2009-12-01	31.250	31.960	31.080	31.660	20.163	6,666,600
2009-11-30	30.510	30.850	30.030	30.810	19.621	5,651,100
2009-11-27	30.510	30.860	30.150	30.650	19.520	2,703,500
2009-11-25	31.350	31.530	31.230	31.400	19.997	2,666,700
2009-11-24	31.850	32.050	31.200	31.260	19.908	4,076,400
2009-11-23	31.920	32.170	31.770	31.850	20.284	4,536,800
2009-11-20	31.430	31.750	31.260	31.620	20.137	3,927,200
2009-11-19	31.780	31.940	31.350	31.570	20.105	5,659,100
2009-11-18	32.240	32.550	31.860	31.920	20.328	4,807,400
2009-11-17	31.810	32.360	31.650	32.200	20.507	4,978,600
2009-11-16	32.700	32.970	31.890	31.930	20.246	7,522,500

← NewerPage 71 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.