Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	23.890	23.980	22.990	23.420	14.544	8,477,200
2008-09-05	22.960	23.500	22.140	23.410	14.538	12,708,700
2008-09-04	24.490	24.840	22.880	22.970	14.264	12,985,200
2008-09-03	24.890	25.120	24.430	24.540	15.239	6,023,700
2008-09-02	25.520	25.540	24.860	24.910	15.469	7,128,700
2008-08-29	25.910	26.360	25.410	25.460	15.811	6,119,100
2008-08-28	25.800	25.950	25.410	25.930	16.102	3,935,900
2008-08-27	25.270	25.750	25.220	25.700	15.960	3,919,100
2008-08-26	25.350	25.750	25.090	25.240	15.674	6,066,600
2008-08-25	26.130	26.360	25.300	25.410	15.780	4,442,800
2008-08-22	26.610	26.720	26.020	26.210	16.276	4,057,100
2008-08-21	26.140	26.600	25.750	26.550	16.487	8,017,000
2008-08-20	25.350	26.060	25.050	26.060	16.183	6,741,900
2008-08-19	25.320	25.440	24.400	25.340	15.736	8,431,900
2008-08-18	26.210	26.720	25.430	25.470	15.736	6,838,900
2008-08-15	26.540	26.760	26.080	26.200	16.187	3,840,800
2008-08-14	26.820	27.160	26.460	26.620	16.447	4,592,000
2008-08-13	26.900	27.410	26.680	26.880	16.607	6,906,900
2008-08-12	26.340	27.250	26.040	26.910	16.626	9,402,800
2008-08-11	26.500	26.500	26.170	26.340	16.274	6,828,000
2008-08-08	26.220	26.560	25.520	26.490	16.366	7,822,700
2008-08-07	27.240	27.300	25.960	26.030	16.082	6,951,300
2008-08-06	25.910	27.540	25.500	27.360	16.904	13,743,600
2008-08-05	27.940	27.940	25.400	25.870	15.983	18,434,400
2008-08-04	28.270	28.360	27.320	27.400	16.928	7,290,700
2008-08-01	28.800	28.830	28.160	28.160	17.398	3,594,300
2008-07-31	28.860	29.390	28.290	28.630	17.688	8,148,400
2008-07-30	28.950	29.170	28.640	28.980	17.905	8,662,200
2008-07-29	28.830	28.950	28.250	28.880	17.843	7,107,300
2008-07-28	29.560	29.780	28.680	28.770	17.775	7,481,500
2008-07-25	29.720	30.100	29.560	29.660	18.325	4,130,300
2008-07-24	30.370	31.030	29.780	29.890	18.467	7,084,300
2008-07-23	29.950	30.320	29.710	30.080	18.584	6,295,300
2008-07-22	29.300	30.000	29.100	29.970	18.516	6,016,400
2008-07-21	30.100	30.200	29.190	29.530	18.244	5,075,900
2008-07-18	28.720	30.060	28.720	29.920	18.485	8,803,900
2008-07-17	29.000	29.100	28.330	28.640	17.695	7,344,900
2008-07-16	27.900	28.930	27.520	28.850	17.824	8,024,900
2008-07-15	29.620	29.620	27.140	28.370	17.528	14,442,000
2008-07-14	30.620	30.720	29.700	29.800	18.411	7,965,800
2008-07-11	30.880	31.200	30.140	30.290	18.714	9,038,900
2008-07-10	31.530	31.750	30.800	31.250	19.307	6,604,500
2008-07-09	32.130	32.280	31.360	31.500	19.462	6,182,200
2008-07-08	31.890	32.150	31.290	32.030	19.789	5,046,200
2008-07-07	31.280	32.310	31.210	31.910	19.715	7,894,200
2008-07-03	32.360	32.590	31.010	31.170	19.258	6,425,400
2008-07-02	33.480	33.910	32.160	32.160	19.869	6,972,100
2008-07-01	33.300	33.490	32.700	33.300	20.574	7,094,300
2008-06-30	33.340	34.140	32.920	33.750	20.852	8,317,000
2008-06-27	32.720	33.250	32.250	32.920	20.339	6,704,300
2008-06-26	33.140	33.370	32.400	32.510	20.086	7,687,100
2008-06-25	33.030	33.870	32.710	33.330	20.592	9,474,300
2008-06-24	33.780	33.780	33.050	33.160	20.487	7,114,700
2008-06-23	33.400	34.100	33.110	33.500	20.697	8,107,200
2008-06-20	32.810	33.220	32.310	32.670	20.184	7,801,700
2008-06-19	32.780	33.350	32.780	33.120	20.462	6,598,400
2008-06-18	32.980	33.630	32.790	32.820	20.277	10,942,800
2008-06-17	32.710	33.420	32.670	33.120	20.462	10,260,700
2008-06-16	32.430	33.150	32.160	32.610	20.147	10,522,700
2008-06-13	33.000	33.500	31.650	32.610	20.147	21,644,800

← NewerPage 77 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.