Archer-Daniels-Midland Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	52.900	52.900	52.650	52.650	52.650	201
2026-10-14	52.500	52.650	52.500	52.650	52.650	58
2026-10-13	51.000	51.000	51.000	51.000	51.000	1
2026-10-12	50.600	50.600	50.600	50.600	50.600	0
2026-10-09	52.220	52.220	50.600	50.600	50.600	34
2026-10-08	51.750	51.750	51.700	51.700	51.700	137
2026-10-07	51.000	51.000	50.800	50.800	50.800	37
2026-10-06	51.200	51.200	51.200	51.200	51.200	22
2026-10-05	50.400	50.950	50.400	50.950	50.950	15
2026-10-02	51.750	51.750	51.750	51.750	51.750	0
2026-10-01	51.200	51.750	51.200	51.750	51.750	43
2026-09-30	51.500	51.750	51.500	51.750	51.750	14
2026-09-29	52.950	52.950	52.950	52.950	52.950	0
2026-09-28	53.450	53.450	52.950	52.950	52.950	39
2026-09-25	53.450	53.450	53.450	53.450	53.450	0
2026-09-24	53.450	53.450	53.450	53.450	53.450	80
2026-09-23	53.450	53.450	53.450	53.450	53.450	9
2026-09-22	53.020	53.070	53.010	53.010	53.010	19
2026-09-21	54.400	54.400	53.900	53.900	53.900	38
2026-09-18	55.500	55.500	55.500	55.500	55.500	0
2026-09-17	55.500	55.500	55.500	55.500	55.500	0
2026-09-16	55.860	55.860	55.500	55.500	55.500	17
2026-09-15	56.340	56.340	55.620	55.620	55.620	5
2026-09-14	56.760	56.940	56.040	56.040	56.040	219
2026-09-11	55.740	56.040	55.620	56.040	56.040	4
2026-09-10	55.740	55.740	55.740	55.740	55.740	24
2026-09-09	54.150	54.600	54.150	54.600	54.600	10
2026-09-08	53.950	54.350	53.600	53.600	53.600	79
2026-09-07	53.760	53.760	53.760	53.760	53.760	0
2026-09-04	54.190	54.500	53.760	53.760	53.760	1,003
2026-09-03	54.200	54.200	53.250	53.250	53.250	32
2026-09-02	54.700	55.000	54.650	54.650	54.650	906
2026-09-01	53.500	53.950	53.200	53.900	53.900	415
2026-08-31	52.950	52.950	51.550	51.550	51.550	150
2026-08-28	51.110	52.800	51.110	52.800	52.800	616
2026-08-27	51.400	51.700	51.100	51.100	51.100	17
2026-08-26	51.050	51.400	50.850	51.400	51.400	557
2026-08-25	50.600	50.880	49.300	50.700	50.700	604
2026-08-24	50.800	51.250	50.500	50.600	50.600	600
2026-08-21	58.030	58.030	51.200	51.650	51.650	2,111
2026-08-20	56.000	57.550	56.000	57.450	57.450	1,996
2026-08-19	53.360	56.030	53.360	56.000	55.767	20
2026-08-18	56.000	56.000	53.360	53.360	53.138	62
2026-08-17	51.625	51.625	51.625	51.625	51.410	0
2026-08-14	413.00	413.00	413.00	413.00	51.410	0
2026-08-13	413.00	413.00	413.00	413.00	51.410	0
2026-08-12	413.00	413.00	413.00	413.00	51.410	0
2026-08-11	413.00	413.00	413.00	413.00	51.410	8
2026-08-10	399.36	406.38	399.36	406.38	50.586	336
2026-08-07	390.00	390.00	390.00	390.00	48.547	8
2026-08-06	399.20	399.20	399.20	399.20	49.693	8
2026-08-05	408.40	408.40	408.40	408.40	50.838	16
2026-08-04	403.60	408.40	403.20	408.40	50.838	2,432
2026-08-03	396.00	396.00	395.00	395.00	49.170	24
2026-07-31	406.72	407.13	406.72	407.13	50.680	2,400
2026-07-30	407.75	407.75	407.75	407.75	50.757	1,208
2026-07-29	418.08	418.08	415.74	415.74	51.752	6,408
2026-07-28	425.00	427.52	425.00	427.52	53.218	6,456
2026-07-27	425.92	425.92	425.00	425.00	52.904	96
2026-07-24	438.68	438.68	438.68	438.68	54.607	1,520

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.2327 USD
2026-05-19	1.8736 USD
2026-02-12	1.8778 USD
2025-11-18	1.9280 USD
2025-08-19	1.9226 USD
2025-05-20	1.9771 USD
2025-02-17	2.0800 USD
2024-11-19	2.1138 USD
2024-08-20	1.9792 USD
2024-05-15	1.8436 USD
2024-02-07	1.7357 USD
2023-11-13	1.5418 USD
2023-08-15	1.5697 USD
2023-05-16	2.2013 USD
2023-02-08	2.3414 USD
2022-11-14	2.0834 USD
2022-08-16	2.0860 USD
2022-05-17	1.9578 USD
2022-02-07	2.0190 USD
2021-11-16	2.0557 USD
2021-08-17	1.9543 USD
2021-05-18	1.8733 USD
2021-02-08	2.1214 USD
2020-11-18	1.8243 USD
2020-08-18	1.9044 USD
2020-05-19	1.7609 USD
2020-02-12	1.6633 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.