Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	27.640	28.040	27.640	27.970	17.735	2,935,700
2009-08-19	27.130	27.780	27.130	27.680	17.551	4,285,200
2009-08-18	27.060	27.610	27.060	27.450	17.405	4,239,300
2009-08-17	27.440	27.670	27.030	27.050	17.063	5,043,700
2009-08-14	28.220	28.390	27.590	27.870	17.580	4,690,500
2009-08-13	28.160	28.500	27.970	28.190	17.782	6,895,100
2009-08-12	28.650	28.650	27.710	27.980	17.649	8,928,600
2009-08-11	28.540	28.680	28.300	28.490	17.971	4,027,000
2009-08-10	28.630	28.780	28.230	28.680	18.091	4,728,800
2009-08-07	29.020	29.080	28.440	28.700	18.103	4,295,200
2009-08-06	28.850	28.980	28.360	28.660	18.078	4,304,000
2009-08-05	28.150	28.800	27.770	28.760	18.141	7,211,900
2009-08-04	28.900	30.000	28.650	28.810	18.173	12,221,700
2009-08-03	30.660	30.900	30.190	30.390	19.169	5,595,000
2009-07-31	30.170	30.900	29.980	30.120	18.999	7,460,300
2009-07-30	31.050	31.150	30.190	30.220	19.062	7,372,400
2009-07-29	30.960	31.120	30.510	30.730	19.384	5,263,300
2009-07-28	31.650	31.740	30.820	31.120	19.630	6,569,800
2009-07-27	30.570	32.130	30.410	31.940	20.147	7,804,000
2009-07-24	29.980	30.890	29.980	30.390	19.169	4,529,900
2009-07-23	29.530	31.140	29.500	30.730	19.384	7,444,200
2009-07-22	28.990	29.680	28.500	29.470	18.589	6,954,900
2009-07-21	29.250	29.680	28.850	29.260	18.457	4,794,700
2009-07-20	28.840	29.140	28.630	28.990	18.286	4,584,600
2009-07-17	28.530	28.930	28.230	28.630	18.059	3,689,600
2009-07-16	27.880	28.590	27.880	28.470	17.958	4,516,100
2009-07-15	27.540	28.130	27.310	27.940	17.624	6,304,200
2009-07-14	27.170	27.490	26.960	27.260	17.195	3,927,300
2009-07-13	26.700	27.130	26.400	27.080	17.082	4,234,600
2009-07-10	26.790	27.160	26.480	26.660	16.817	3,446,100
2009-07-09	26.960	27.310	26.550	27.030	17.050	4,408,200
2009-07-08	26.940	27.000	26.260	26.540	16.741	5,089,200
2009-07-07	26.570	27.460	26.470	27.230	17.176	7,651,800
2009-07-06	26.270	26.810	26.000	26.750	16.873	3,514,100
2009-07-02	27.120	27.430	26.540	26.540	16.741	3,977,600
2009-07-01	26.980	27.930	26.730	27.550	17.378	4,723,700
2009-06-30	27.300	27.380	26.570	26.770	16.886	6,613,300
2009-06-29	26.810	27.350	26.710	27.250	17.189	4,656,200
2009-06-26	26.870	27.050	26.610	26.690	16.836	8,636,500
2009-06-25	26.500	27.160	26.060	26.980	17.018	6,001,600
2009-06-24	26.220	26.740	26.050	26.500	16.716	4,799,900
2009-06-23	26.830	26.830	25.770	26.010	16.407	7,674,000
2009-06-22	27.040	27.180	26.640	26.750	16.873	4,480,700
2009-06-19	27.540	27.970	27.250	27.280	17.208	6,056,900
2009-06-18	26.660	27.400	26.260	27.260	17.195	4,611,300
2009-06-17	26.920	27.060	26.300	26.570	16.760	4,137,600
2009-06-16	28.010	28.260	27.010	27.110	17.100	4,608,300
2009-06-15	28.400	28.600	27.730	27.900	17.599	3,630,400
2009-06-12	28.840	28.850	28.440	28.710	18.110	3,115,200
2009-06-11	28.770	29.400	28.770	28.970	18.274	5,437,100
2009-06-10	28.480	29.000	28.250	28.800	18.166	7,006,300
2009-06-09	28.070	28.560	28.070	28.250	17.820	4,011,200
2009-06-08	27.510	28.130	27.510	27.910	17.605	3,265,000
2009-06-05	28.440	28.690	27.710	27.910	17.605	2,820,800
2009-06-04	27.830	28.490	27.730	28.380	17.902	4,554,100
2009-06-03	28.110	28.140	27.410	27.800	17.536	4,992,300
2009-06-02	28.250	28.970	27.930	28.360	17.889	6,207,500
2009-06-01	27.870	28.450	27.810	28.390	17.908	5,536,000
2009-05-29	27.360	27.600	27.040	27.520	17.359	4,525,600
2009-05-28	26.510	27.340	26.510	27.190	17.151	4,416,300

← NewerPage 73 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.