Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	32.270	32.650	32.180	32.510	20.613	3,565,500
2009-11-12	32.110	32.600	32.070	32.250	20.448	5,310,800
2009-11-11	32.790	32.860	31.960	32.160	20.391	5,627,200
2009-11-10	32.300	33.000	32.240	32.610	20.677	6,204,600
2009-11-09	32.630	32.940	32.270	32.460	20.582	5,856,800
2009-11-06	32.160	32.650	32.050	32.390	20.537	4,317,500
2009-11-05	32.280	32.740	32.280	32.430	20.563	5,126,700
2009-11-04	31.940	32.620	31.690	32.210	20.423	6,018,000
2009-11-03	31.150	32.330	31.000	31.910	20.233	9,749,700
2009-11-02	30.150	30.990	30.130	30.520	19.352	5,047,700
2009-10-30	30.800	30.960	29.700	30.120	19.098	6,798,600
2009-10-29	29.770	30.930	29.770	30.920	19.605	5,118,800
2009-10-28	29.710	30.480	29.580	29.580	18.756	4,180,100
2009-10-27	30.560	31.040	29.930	30.100	19.085	4,121,000
2009-10-26	30.630	31.160	30.310	30.380	19.263	4,130,700
2009-10-23	31.150	31.330	30.340	30.660	19.440	3,857,700
2009-10-22	31.320	31.330	30.530	31.080	19.707	5,271,900
2009-10-21	30.470	31.630	30.470	31.350	19.878	6,149,000
2009-10-20	30.670	30.920	30.300	30.610	19.409	5,288,500
2009-10-19	30.080	30.830	29.950	30.690	19.459	4,018,600
2009-10-16	29.500	30.150	29.030	29.990	19.016	5,659,500
2009-10-15	29.750	30.060	29.540	29.660	18.806	5,300,300
2009-10-14	30.090	30.180	29.880	29.910	18.965	4,355,900
2009-10-13	29.690	29.990	29.410	29.950	18.990	3,420,800
2009-10-12	29.760	30.000	29.670	29.850	18.927	2,668,600
2009-10-09	29.690	29.890	29.260	29.740	18.857	3,182,500
2009-10-08	29.630	29.820	29.310	29.720	18.844	4,154,500
2009-10-07	29.420	29.500	29.120	29.500	18.705	2,897,600
2009-10-06	28.890	29.500	28.840	29.470	18.686	5,468,500
2009-10-05	28.420	28.790	27.880	28.760	18.236	4,132,100
2009-10-02	28.720	28.780	27.660	28.430	18.026	3,855,200
2009-10-01	29.050	29.210	28.680	28.860	18.299	5,216,800
2009-09-30	28.890	29.300	28.540	29.220	18.527	9,980,900
2009-09-29	27.770	28.330	27.590	28.200	17.881	5,619,300
2009-09-28	27.360	27.760	27.210	27.690	17.557	3,774,400
2009-09-25	27.990	28.010	27.050	27.310	17.316	7,583,700
2009-09-24	28.550	28.700	27.890	27.970	17.735	4,236,100
2009-09-23	29.020	29.020	28.490	28.520	18.083	3,408,700
2009-09-22	28.980	29.000	28.600	28.900	18.324	3,011,300
2009-09-21	28.750	28.970	28.240	28.850	18.293	5,055,600
2009-09-18	28.850	29.360	28.700	29.120	18.464	6,187,800
2009-09-17	29.380	29.420	28.460	28.730	18.217	6,023,300
2009-09-16	29.330	29.500	28.990	29.420	18.654	6,364,900
2009-09-15	28.680	29.270	28.420	29.160	18.489	5,289,200
2009-09-14	28.720	28.960	28.560	28.650	18.166	3,864,600
2009-09-11	28.830	29.310	28.830	29.020	18.400	3,768,500
2009-09-10	28.500	29.040	28.310	29.010	18.394	3,931,100
2009-09-09	28.790	28.920	28.450	28.700	18.198	4,001,800
2009-09-08	29.040	29.300	28.450	28.740	18.223	5,671,800
2009-09-04	27.950	28.910	27.900	28.910	18.331	5,462,700
2009-09-03	27.740	28.070	27.510	28.020	17.766	4,404,900
2009-09-02	27.970	28.170	27.520	27.560	17.475	5,598,600
2009-09-01	28.670	29.050	27.930	28.030	17.773	5,139,600
2009-08-31	28.400	28.890	28.140	28.830	18.280	5,644,700
2009-08-28	28.540	28.980	28.330	28.620	18.147	6,280,600
2009-08-27	27.750	28.330	27.600	28.210	17.887	4,146,100
2009-08-26	27.630	28.180	27.570	27.900	17.690	7,200,300
2009-08-25	28.370	28.630	27.700	27.740	17.589	5,804,100
2009-08-24	28.800	29.500	28.200	28.390	18.001	5,928,000
2009-08-21	28.120	28.750	28.070	28.670	18.179	4,046,900

← NewerPage 72 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.