Archer-Daniels-Midland Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	33.000	33.500	31.650	32.610	20.147	21,644,800
2008-06-12	36.330	36.600	33.340	33.520	20.710	25,576,900
2008-06-11	37.320	37.940	36.870	37.280	23.033	11,273,100
2008-06-10	37.290	37.400	36.580	37.120	22.934	8,030,300
2008-06-09	37.370	37.700	36.750	37.550	23.199	6,780,500
2008-06-06	38.250	38.380	37.150	37.200	22.983	9,132,600
2008-06-05	38.170	38.540	37.490	38.460	23.762	13,930,500
2008-06-04	38.390	38.690	38.010	38.110	23.545	9,676,100
2008-06-03	39.720	39.790	38.060	38.420	23.737	12,615,000
2008-06-02	39.720	40.280	39.220	39.500	24.404	10,080,100
2008-05-30	39.810	39.960	39.310	39.700	24.528	12,478,600
2008-05-29	39.300	39.850	39.070	39.500	24.404	29,156,600
2008-05-28	40.830	40.910	39.860	39.860	24.627	24,683,900
2008-05-27	43.110	43.300	41.580	41.950	25.918	7,490,200
2008-05-23	43.060	43.680	43.020	43.170	26.672	6,238,000
2008-05-22	43.700	44.020	43.080	43.280	26.740	5,496,700
2008-05-21	44.120	44.840	43.470	43.700	26.999	4,721,800
2008-05-20	43.900	44.400	43.630	43.960	27.160	3,335,500
2008-05-19	43.450	44.500	43.450	43.910	27.129	6,201,800
2008-05-16	43.380	43.740	43.060	43.350	26.783	4,867,600
2008-05-15	43.210	43.840	43.200	43.380	26.801	4,668,800
2008-05-14	43.260	43.640	42.930	43.070	26.610	3,583,600
2008-05-13	43.310	43.500	42.910	43.190	26.684	3,789,500
2008-05-12	42.880	43.480	42.680	43.280	26.659	2,875,200
2008-05-09	44.020	44.130	42.170	42.680	26.290	6,327,000
2008-05-08	43.980	44.600	43.730	44.560	27.448	3,926,700
2008-05-07	44.990	45.000	43.590	43.730	26.936	4,276,800
2008-05-06	44.080	44.820	44.010	44.720	27.546	4,138,800
2008-05-05	44.200	44.750	43.820	44.090	27.158	3,875,000
2008-05-02	43.140	44.400	43.140	43.940	27.066	3,824,900
2008-05-01	44.080	44.080	42.700	43.190	26.604	6,344,400
2008-04-30	44.860	45.580	43.620	44.060	27.140	9,752,800
2008-04-29	47.440	47.440	44.810	45.580	28.076	8,693,100
2008-04-28	47.300	47.470	46.540	47.420	29.209	3,927,300
2008-04-25	46.310	47.440	45.980	47.310	29.142	3,295,900
2008-04-24	47.490	47.490	45.590	46.130	28.415	6,720,000
2008-04-23	47.370	48.330	46.890	47.330	29.154	4,000,300
2008-04-22	47.930	48.950	46.840	47.280	29.123	5,781,800
2008-04-21	46.190	48.350	46.020	48.180	29.677	6,738,500
2008-04-18	45.920	46.890	45.370	46.470	28.624	6,012,400
2008-04-17	45.440	45.920	44.750	45.540	28.051	3,558,200
2008-04-16	44.580	45.550	44.570	45.200	27.842	4,306,500
2008-04-15	43.140	44.390	43.090	44.160	27.201	3,470,500
2008-04-14	42.930	43.170	42.410	42.950	26.456	2,027,400
2008-04-11	42.960	43.500	42.720	43.030	26.505	2,762,200
2008-04-10	43.620	43.720	42.810	42.960	26.462	4,243,600
2008-04-09	43.170	44.610	43.170	43.620	26.869	4,604,100
2008-04-08	42.930	43.540	42.640	43.230	26.628	2,941,100
2008-04-07	42.770	43.530	42.560	43.150	26.579	4,392,500
2008-04-04	41.500	42.820	41.410	42.530	26.197	4,425,600
2008-04-03	41.500	41.970	41.010	41.240	25.403	6,110,300
2008-04-02	41.910	42.300	41.430	41.770	25.729	3,645,100
2008-04-01	41.060	42.000	40.680	41.920	25.822	4,875,800
2008-03-31	42.180	42.270	40.270	41.160	25.353	7,689,100
2008-03-28	42.060	43.000	41.860	42.280	26.043	3,675,000
2008-03-27	41.380	42.550	41.300	41.940	25.834	4,505,400
2008-03-26	42.560	42.760	42.040	42.380	26.105	2,593,300
2008-03-25	42.310	43.000	42.070	42.700	26.302	5,292,400
2008-03-24	40.300	41.950	40.300	41.790	25.741	5,741,900
2008-03-20	42.190	42.200	39.990	40.180	24.750	12,480,600

← NewerPage 78 of 79 · 4,734 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.