Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	26.860	27.140	26.650	26.700	16.842	5,270,900
2009-05-26	26.980	27.400	26.470	27.020	17.044	5,722,700
2009-05-22	26.410	28.100	25.850	27.170	17.138	8,358,000
2009-05-21	26.200	26.390	25.600	25.850	16.306	5,172,700
2009-05-20	25.980	26.980	25.890	26.520	16.728	8,401,000
2009-05-19	24.760	26.040	24.760	25.750	16.243	5,815,800
2009-05-18	25.470	25.660	24.490	24.930	15.637	6,874,400
2009-05-15	25.200	25.550	25.010	25.170	15.788	4,026,500
2009-05-14	24.910	25.340	24.610	25.210	15.813	4,260,500
2009-05-13	25.550	26.490	24.750	24.850	15.587	5,451,400
2009-05-12	25.830	26.650	25.510	25.890	16.239	5,826,500
2009-05-11	26.440	26.800	25.560	25.680	16.107	6,906,400
2009-05-08	25.030	27.120	25.030	26.970	16.917	9,849,700
2009-05-07	24.510	25.050	24.250	24.970	15.662	8,076,000
2009-05-06	23.930	24.370	23.500	24.240	15.204	8,554,400
2009-05-05	24.500	26.240	23.380	23.840	14.953	11,489,900
2009-05-04	25.680	26.210	25.020	26.170	16.415	6,713,300
2009-05-01	24.660	25.590	24.550	25.510	16.001	5,080,600
2009-04-30	24.690	24.950	24.490	24.620	15.443	5,463,700
2009-04-29	24.350	24.650	23.960	24.480	15.355	4,989,100
2009-04-28	23.850	24.810	23.700	24.200	15.179	6,298,800
2009-04-27	23.340	24.500	23.300	24.200	15.179	6,917,700
2009-04-24	23.210	24.280	23.150	23.770	14.909	5,844,300
2009-04-23	24.980	24.980	23.130	23.730	14.884	9,640,300
2009-04-22	24.500	25.470	24.450	24.980	15.668	6,382,500
2009-04-21	24.500	24.870	24.270	24.650	15.461	6,349,700
2009-04-20	25.770	25.960	24.570	24.620	15.443	6,458,100
2009-04-17	26.120	26.410	26.000	26.180	16.421	5,593,800
2009-04-16	26.120	26.300	25.700	26.080	16.358	6,995,800
2009-04-15	25.670	26.070	25.500	25.890	16.239	5,272,900
2009-04-14	26.590	26.900	25.490	25.530	16.013	7,849,900
2009-04-13	25.670	27.130	25.290	26.910	16.879	8,528,500
2009-04-09	26.070	26.380	25.670	25.850	16.214	5,209,200
2009-04-08	25.720	26.190	25.480	25.780	16.170	5,807,800
2009-04-07	26.610	27.050	25.450	25.660	16.095	9,379,900
2009-04-06	28.540	28.970	28.200	28.710	18.008	3,167,100
2009-04-03	28.630	28.990	28.360	28.900	18.127	3,645,400
2009-04-02	28.990	29.210	28.530	28.660	17.977	4,202,400
2009-04-01	27.350	28.440	27.150	28.350	17.782	4,611,100
2009-03-31	27.420	28.220	27.350	27.780	17.425	5,085,300
2009-03-30	27.900	28.310	27.000	27.380	17.174	5,215,300
2009-03-27	28.510	28.830	28.120	28.530	17.895	3,560,200
2009-03-26	29.010	29.150	28.540	28.940	18.152	4,530,200
2009-03-25	29.270	29.470	28.120	28.780	18.052	5,599,800
2009-03-24	28.760	29.470	28.600	29.000	18.190	4,957,900
2009-03-23	28.020	29.180	27.760	29.160	18.290	6,823,700
2009-03-20	28.190	28.290	27.360	27.440	17.211	5,357,900
2009-03-19	28.850	28.850	27.900	28.140	17.650	4,751,900
2009-03-18	28.320	28.960	28.200	28.500	17.876	7,460,100
2009-03-17	28.210	28.570	27.820	28.570	17.920	3,989,200
2009-03-16	28.020	28.780	27.930	28.140	17.650	5,727,200
2009-03-13	28.120	28.320	27.340	27.810	17.443	4,788,900
2009-03-12	27.430	28.140	27.350	27.930	17.519	7,926,300
2009-03-11	27.780	28.220	27.110	27.450	17.218	7,251,800
2009-03-10	26.250	28.530	26.090	27.500	17.249	13,939,900
2009-03-09	25.520	26.780	25.230	25.830	16.202	5,190,800
2009-03-06	26.150	27.100	25.290	25.960	16.283	6,760,200
2009-03-05	25.810	26.640	25.430	25.910	16.252	8,451,200
2009-03-04	25.890	26.990	25.680	26.420	16.572	7,353,000
2009-03-03	25.590	26.000	24.960	25.480	15.982	8,859,600

← NewerPage 74 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.