Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	26.310	26.450	25.160	25.240	15.831	7,366,300
2009-02-27	26.750	27.580	26.640	26.660	16.722	7,929,400
2009-02-26	27.930	28.170	27.060	27.110	17.004	6,216,500
2009-02-25	27.850	28.210	27.280	27.540	17.274	9,862,900
2009-02-24	27.700	28.460	27.390	27.980	17.550	8,899,400
2009-02-23	27.840	28.170	27.250	27.370	17.168	10,438,300
2009-02-20	26.460	28.070	26.460	27.680	17.362	8,139,900
2009-02-19	27.900	28.440	27.500	27.840	17.462	5,366,300
2009-02-18	27.040	27.780	26.730	27.540	17.274	7,966,400
2009-02-17	27.750	27.980	26.820	27.060	16.973	8,224,600
2009-02-13	28.480	28.990	28.250	28.560	17.826	4,819,600
2009-02-12	27.410	28.570	27.130	28.540	17.814	7,182,700
2009-02-11	28.650	28.770	27.480	27.990	17.470	7,815,400
2009-02-10	28.350	29.030	28.100	28.520	17.801	13,438,500
2009-02-09	27.430	29.260	27.350	29.030	18.119	12,518,900
2009-02-06	26.630	27.770	26.580	27.610	17.233	7,194,700
2009-02-05	25.500	26.920	25.430	26.660	16.640	10,090,500
2009-02-04	27.000	27.100	24.990	25.540	15.941	15,783,600
2009-02-03	28.350	28.750	26.160	27.650	17.258	12,461,600
2009-02-02	26.700	27.810	26.510	27.500	17.164	11,728,400
2009-01-30	27.310	27.970	26.890	27.380	17.090	10,496,500
2009-01-29	27.190	27.620	26.870	27.430	17.121	10,723,600
2009-01-28	28.010	28.230	27.730	28.090	17.533	8,872,200
2009-01-27	27.650	27.930	27.260	27.790	17.345	10,391,400
2009-01-26	27.050	27.850	26.940	27.500	17.164	6,879,800
2009-01-23	26.310	27.240	25.680	26.930	16.809	7,875,200
2009-01-22	26.650	27.640	26.390	26.860	16.765	9,289,000
2009-01-21	25.620	27.180	25.510	27.120	16.927	9,023,300
2009-01-20	25.380	26.100	25.040	25.120	15.679	9,942,900
2009-01-16	25.790	25.880	24.880	25.620	15.991	8,184,100
2009-01-15	24.580	25.660	24.350	25.300	15.791	11,663,800
2009-01-14	26.270	26.390	24.080	24.250	15.136	14,894,100
2009-01-13	26.840	28.080	26.530	27.880	17.402	8,891,600
2009-01-12	27.500	28.000	26.740	26.900	16.790	7,366,300
2009-01-09	27.770	28.170	27.670	27.960	17.452	7,054,900
2009-01-08	28.130	28.310	27.570	27.760	17.327	7,361,200
2009-01-07	28.050	28.710	27.870	28.340	17.689	13,265,500
2009-01-06	29.260	29.260	28.200	28.290	17.658	13,002,500
2009-01-05	28.920	29.500	28.610	29.080	18.151	6,677,000
2009-01-02	28.930	29.230	28.520	29.190	18.219	5,808,500
2008-12-31	28.770	29.010	28.600	28.830	17.995	4,250,200
2008-12-30	28.920	29.080	28.470	28.720	17.926	4,195,800
2008-12-29	28.640	28.790	27.940	28.700	17.913	4,458,300
2008-12-26	27.990	28.460	27.900	28.350	17.695	2,082,500
2008-12-24	27.160	27.970	27.160	27.750	17.321	1,762,200
2008-12-23	27.350	27.960	26.630	27.070	16.896	4,671,500
2008-12-22	28.250	28.940	26.800	27.300	17.040	5,604,400
2008-12-19	28.750	28.970	27.700	28.040	17.502	7,824,500
2008-12-18	28.550	28.720	27.780	28.140	17.564	6,296,000
2008-12-17	28.340	29.050	28.000	28.350	17.695	6,535,600
2008-12-16	26.460	28.710	26.380	28.650	17.882	7,933,500
2008-12-15	26.990	27.500	25.970	26.310	16.422	6,230,300
2008-12-12	26.540	26.860	25.860	26.600	16.603	6,487,300
2008-12-11	27.960	28.840	27.200	27.450	17.133	6,076,500
2008-12-10	27.580	28.140	27.340	28.050	17.508	5,439,900
2008-12-09	26.630	27.890	26.100	27.140	16.940	7,289,700
2008-12-08	26.590	27.240	26.240	26.810	16.734	8,369,500
2008-12-05	23.650	25.990	23.430	25.830	16.122	7,746,000
2008-12-04	24.890	26.110	24.260	24.610	15.361	7,676,200
2008-12-03	24.730	25.310	24.200	25.100	15.667	10,822,600

← NewerPage 75 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.