Archer-Daniels-Midland Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 44.020 | 44.020 | 42.050 | 42.190 | 25.988 | 5,650,800 |
| 2008-03-18 | 42.770 | 43.540 | 42.460 | 43.520 | 26.807 | 5,463,500 |
| 2008-03-17 | 42.730 | 43.450 | 41.790 | 42.070 | 25.914 | 7,287,900 |
| 2008-03-14 | 44.670 | 45.510 | 43.390 | 43.850 | 27.010 | 5,411,100 |
| 2008-03-13 | 43.550 | 44.530 | 42.990 | 44.280 | 27.275 | 4,163,200 |
| 2008-03-12 | 44.700 | 45.300 | 43.970 | 44.130 | 27.183 | 4,219,600 |
| 2008-03-11 | 43.270 | 44.560 | 42.560 | 44.520 | 27.423 | 6,665,000 |
| 2008-03-10 | 44.960 | 45.170 | 42.710 | 42.890 | 26.419 | 7,357,900 |
| 2008-03-07 | 45.390 | 45.870 | 44.750 | 45.010 | 27.725 | 4,250,800 |
| 2008-03-06 | 46.450 | 46.880 | 46.080 | 46.270 | 28.501 | 5,952,400 |
| 2008-03-05 | 45.750 | 47.180 | 45.750 | 46.580 | 28.692 | 7,164,400 |
| 2008-03-04 | 45.410 | 46.220 | 45.140 | 46.000 | 28.335 | 5,800,700 |
| 2008-03-03 | 45.000 | 46.070 | 44.750 | 45.740 | 28.175 | 4,205,000 |
| 2008-02-29 | 46.300 | 46.420 | 44.750 | 45.100 | 27.780 | 3,945,200 |
| 2008-02-28 | 44.990 | 46.950 | 44.990 | 46.470 | 28.624 | 6,494,800 |
| 2008-02-27 | 45.730 | 45.880 | 45.120 | 45.230 | 27.860 | 4,483,100 |
| 2008-02-26 | 44.700 | 46.150 | 44.600 | 45.920 | 28.285 | 5,102,700 |
| 2008-02-25 | 44.520 | 45.080 | 44.200 | 44.830 | 27.614 | 5,203,700 |
| 2008-02-22 | 45.690 | 45.690 | 44.020 | 44.580 | 27.460 | 6,132,600 |
| 2008-02-21 | 45.590 | 46.870 | 45.270 | 45.420 | 27.977 | 8,828,300 |
| 2008-02-20 | 45.010 | 45.480 | 44.250 | 45.340 | 27.928 | 4,350,100 |
| 2008-02-19 | 44.540 | 45.770 | 44.540 | 45.360 | 27.940 | 5,906,300 |
| 2008-02-15 | 43.380 | 44.150 | 42.780 | 44.130 | 27.183 | 3,524,200 |
| 2008-02-14 | 44.060 | 44.570 | 43.160 | 43.530 | 26.813 | 4,750,800 |
| 2008-02-13 | 43.990 | 44.580 | 43.360 | 43.960 | 26.998 | 5,215,700 |
| 2008-02-12 | 43.290 | 44.560 | 43.250 | 43.580 | 26.765 | 6,105,800 |
| 2008-02-11 | 41.480 | 43.030 | 41.480 | 42.950 | 26.378 | 6,333,200 |
| 2008-02-08 | 41.170 | 42.280 | 41.170 | 41.410 | 25.432 | 5,962,400 |
| 2008-02-07 | 40.950 | 41.780 | 40.200 | 41.310 | 25.371 | 5,181,500 |
| 2008-02-06 | 42.180 | 42.480 | 41.100 | 41.260 | 25.340 | 4,932,500 |
| 2008-02-05 | 43.510 | 44.870 | 41.970 | 42.030 | 25.813 | 6,828,800 |
| 2008-02-04 | 46.000 | 46.000 | 43.450 | 44.200 | 27.145 | 7,867,500 |
| 2008-02-01 | 44.240 | 45.590 | 43.620 | 45.500 | 27.944 | 6,847,000 |
| 2008-01-31 | 42.810 | 44.480 | 42.810 | 43.980 | 27.010 | 8,157,000 |
| 2008-01-30 | 42.680 | 43.850 | 42.510 | 42.990 | 26.402 | 4,862,200 |
| 2008-01-29 | 43.650 | 43.650 | 42.760 | 42.940 | 26.372 | 5,690,000 |
| 2008-01-28 | 42.080 | 43.490 | 41.590 | 43.300 | 26.593 | 6,740,800 |
| 2008-01-25 | 42.690 | 43.270 | 42.040 | 42.110 | 25.862 | 7,167,700 |
| 2008-01-24 | 41.030 | 42.510 | 40.850 | 42.270 | 25.960 | 6,749,900 |
| 2008-01-23 | 38.510 | 40.990 | 38.500 | 40.850 | 25.088 | 8,017,700 |
| 2008-01-22 | 38.110 | 40.600 | 38.110 | 40.190 | 24.683 | 8,746,400 |
| 2008-01-18 | 41.360 | 42.000 | 39.710 | 40.900 | 25.119 | 9,179,900 |
| 2008-01-17 | 41.970 | 42.350 | 41.030 | 41.160 | 25.278 | 12,541,700 |
| 2008-01-16 | 44.500 | 44.950 | 42.190 | 42.370 | 26.022 | 11,197,100 |
| 2008-01-15 | 44.550 | 45.190 | 44.540 | 45.000 | 27.637 | 10,240,800 |
| 2008-01-14 | 44.010 | 45.970 | 43.650 | 45.140 | 27.723 | 7,839,200 |
| 2008-01-11 | 44.260 | 44.910 | 43.440 | 43.640 | 26.801 | 8,905,100 |
| 2008-01-10 | 44.940 | 45.050 | 44.310 | 44.580 | 27.379 | 9,440,700 |
| 2008-01-09 | 44.740 | 45.260 | 43.720 | 45.190 | 27.753 | 10,227,600 |
| 2008-01-08 | 46.150 | 46.250 | 44.900 | 45.020 | 27.649 | 8,629,400 |
| 2008-01-07 | 46.040 | 46.170 | 45.200 | 45.860 | 28.165 | 8,137,100 |
| 2008-01-04 | 45.300 | 46.790 | 45.150 | 45.850 | 28.159 | 6,932,200 |
| 2008-01-03 | 45.420 | 46.300 | 45.100 | 45.730 | 28.085 | 5,944,300 |
| 2008-01-02 | 46.380 | 46.500 | 44.890 | 45.260 | 27.796 | 11,937,000 |
← NewerPage 79 of 79 · 4,734 trading days
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.
