Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	25.980	26.750	25.320	26.120	16.303	8,699,200
2008-12-01	26.280	26.550	25.540	25.550	15.947	8,510,600
2008-11-28	26.070	27.400	25.990	27.380	17.090	2,870,200
2008-11-26	26.290	27.390	25.600	27.160	16.952	9,031,400
2008-11-25	27.330	27.890	26.300	27.040	16.877	10,058,400
2008-11-24	25.500	27.220	24.600	26.700	16.665	10,820,300
2008-11-21	22.690	25.020	22.210	24.830	15.498	12,227,800
2008-11-20	21.680	24.120	21.030	21.920	13.682	14,490,800
2008-11-19	25.890	26.190	21.800	22.140	13.819	14,080,200
2008-11-18	25.620	26.450	24.760	25.790	16.097	9,482,900
2008-11-17	25.560	26.480	24.590	25.630	15.916	7,758,100
2008-11-14	25.060	27.240	24.690	25.920	16.096	11,872,800
2008-11-13	25.050	25.550	23.500	25.270	15.693	13,686,300
2008-11-12	23.610	25.000	23.500	24.560	15.252	9,864,600
2008-11-11	23.300	24.820	22.270	24.160	15.003	9,528,600
2008-11-10	23.600	24.620	23.140	23.570	14.637	8,072,200
2008-11-07	20.990	22.900	20.890	22.580	14.022	8,435,200
2008-11-06	23.420	23.970	20.000	20.290	12.600	14,594,600
2008-11-05	24.180	25.830	23.550	23.710	14.724	10,525,500
2008-11-04	23.950	25.780	23.650	24.330	15.109	19,181,800
2008-11-03	21.000	21.950	20.730	21.110	13.109	6,142,100
2008-10-31	22.370	22.850	20.630	20.730	12.873	12,480,300
2008-10-30	22.190	22.790	21.540	22.540	13.997	8,010,000
2008-10-29	20.700	22.820	20.210	21.420	13.302	10,335,000
2008-10-28	19.000	21.000	18.460	20.980	13.029	9,447,000
2008-10-27	17.120	19.570	16.910	17.880	11.103	8,959,300
2008-10-24	16.850	18.000	16.000	17.530	10.886	9,059,500
2008-10-23	18.240	19.220	17.110	18.140	11.265	10,163,200
2008-10-22	19.150	19.150	17.390	17.920	11.128	8,779,100
2008-10-21	19.350	20.130	19.050	19.470	12.091	6,583,300
2008-10-20	18.800	19.980	18.650	19.880	12.345	10,116,000
2008-10-17	18.130	19.230	16.800	18.320	11.377	14,198,200
2008-10-16	17.150	17.890	16.310	17.840	11.079	13,513,000
2008-10-15	17.880	17.880	15.880	16.090	9.992	8,672,200
2008-10-14	19.360	19.740	17.750	18.100	11.240	7,826,000
2008-10-13	16.350	18.240	15.750	18.100	11.240	10,138,100
2008-10-10	14.640	16.690	13.530	15.450	9.594	18,586,400
2008-10-09	17.330	17.680	15.290	15.290	9.495	10,565,200
2008-10-08	16.480	17.740	15.210	17.030	10.576	11,956,700
2008-10-07	18.850	18.850	16.940	17.040	10.582	10,141,700
2008-10-06	18.020	18.370	16.550	18.370	11.408	16,430,000
2008-10-03	19.000	20.200	18.470	18.520	11.501	9,613,500
2008-10-02	21.010	21.260	18.110	18.720	11.625	15,914,400
2008-10-01	21.750	22.870	21.210	21.410	13.296	7,255,400
2008-09-30	21.180	22.050	20.370	21.910	13.606	8,015,900
2008-09-29	22.610	22.870	20.340	20.490	12.724	8,633,400
2008-09-26	23.290	23.290	22.660	22.880	14.208	6,448,900
2008-09-25	23.800	23.950	23.100	23.610	14.662	9,447,300
2008-09-24	24.090	24.220	23.450	23.660	14.693	10,928,800
2008-09-23	23.300	24.640	23.160	23.900	14.842	10,836,800
2008-09-22	23.020	24.000	23.020	23.290	14.463	8,812,500
2008-09-19	22.650	23.960	19.910	23.680	14.705	16,737,000
2008-09-18	21.370	21.980	19.700	21.540	13.376	13,542,600
2008-09-17	22.400	22.720	21.310	21.310	13.233	8,285,300
2008-09-16	22.400	23.150	21.560	23.000	14.283	9,679,000
2008-09-15	23.280	23.760	22.570	22.760	14.134	5,737,000
2008-09-12	22.450	24.050	22.150	23.980	14.892	8,584,900
2008-09-11	21.980	22.680	21.600	22.610	14.041	7,338,600
2008-09-10	22.210	22.360	21.510	22.100	13.724	9,827,400
2008-09-09	23.350	23.620	22.080	22.130	13.743	8,109,900

← NewerPage 76 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.