Archer-Daniels-Midland Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 318.10 | 320.00 | 310.00 | 320.00 | 38.113 | 120 |
| 2024-08-19 | 320.00 | 320.00 | 320.00 | 320.00 | 37.877 | 0 |
| 2024-08-16 | 320.00 | 320.00 | 320.00 | 320.00 | 37.877 | 0 |
| 2024-08-15 | 320.00 | 320.00 | 320.00 | 320.00 | 37.877 | 0 |
| 2024-08-14 | 317.44 | 320.00 | 317.12 | 320.00 | 37.877 | 120 |
| 2024-08-13 | 317.76 | 318.40 | 317.12 | 317.44 | 37.574 | 560 |
| 2024-08-12 | 329.00 | 329.00 | 329.00 | 329.00 | 38.942 | 0 |
| 2024-08-09 | 329.00 | 329.00 | 329.00 | 329.00 | 38.942 | 0 |
| 2024-08-08 | 329.00 | 329.00 | 329.00 | 329.00 | 38.942 | 0 |
| 2024-08-07 | 328.02 | 329.00 | 328.02 | 329.00 | 38.942 | 832 |
| 2024-08-06 | 326.91 | 326.91 | 326.91 | 326.91 | 38.695 | 3,048 |
| 2024-08-05 | 333.20 | 336.94 | 331.00 | 332.86 | 39.399 | 1,224 |
| 2024-08-02 | 339.50 | 339.50 | 339.50 | 339.50 | 40.185 | 184 |
| 2024-08-01 | 351.75 | 351.75 | 345.80 | 346.50 | 41.014 | 2,808 |
| 2024-07-31 | 347.55 | 353.50 | 347.55 | 351.75 | 41.635 | 1,416 |
| 2024-07-30 | 352.44 | 352.44 | 352.44 | 352.44 | 41.717 | 32 |
| 2024-07-29 | 360.00 | 360.00 | 357.12 | 357.12 | 42.271 | 56 |
| 2024-07-26 | 362.00 | 362.00 | 362.00 | 362.00 | 42.849 | 800 |
| 2024-07-25 | 358.75 | 360.85 | 357.00 | 358.05 | 42.381 | 1,776 |
| 2024-07-24 | 352.80 | 355.23 | 352.80 | 355.23 | 42.047 | 1,048 |
| 2024-07-23 | 347.40 | 351.36 | 347.40 | 351.36 | 41.589 | 952 |
| 2024-07-22 | 358.56 | 363.99 | 358.56 | 363.99 | 43.084 | 2,488 |
| 2024-07-19 | 354.60 | 354.60 | 354.60 | 354.60 | 41.973 | 800 |
| 2024-07-18 | 365.00 | 365.04 | 360.72 | 360.72 | 42.697 | 3,032 |
| 2024-07-17 | 348.95 | 360.50 | 348.95 | 360.50 | 42.671 | 272 |
| 2024-07-16 | 346.50 | 348.95 | 346.50 | 348.95 | 41.304 | 40 |
| 2024-07-15 | 350.48 | 350.48 | 346.50 | 346.50 | 41.014 | 120 |
| 2024-07-12 | 348.26 | 350.90 | 348.26 | 350.75 | 41.517 | 792 |
| 2024-07-11 | 350.17 | 352.80 | 350.00 | 350.00 | 41.428 | 4,624 |
| 2024-07-10 | 346.85 | 346.85 | 340.90 | 340.90 | 40.351 | 1,056 |
| 2024-07-09 | 342.01 | 345.80 | 342.01 | 345.80 | 40.931 | 296 |
| 2024-07-08 | 348.16 | 348.16 | 342.00 | 342.00 | 40.481 | 1,944 |
| 2024-07-05 | 342.71 | 342.71 | 331.50 | 331.50 | 39.238 | 296 |
| 2024-07-04 | 347.00 | 347.00 | 341.27 | 341.27 | 40.395 | 96 |
| 2024-07-03 | 351.00 | 351.00 | 341.95 | 341.95 | 40.475 | 192 |
| 2024-07-02 | 349.18 | 352.90 | 349.18 | 349.84 | 41.409 | 368 |
| 2024-07-01 | 339.55 | 346.00 | 337.92 | 346.00 | 40.955 | 520 |
| 2024-06-28 | 336.60 | 337.92 | 335.61 | 337.92 | 39.998 | 40 |
| 2024-06-27 | 337.59 | 337.59 | 332.01 | 332.01 | 39.299 | 56 |
| 2024-06-26 | 333.54 | 335.94 | 333.54 | 335.94 | 39.764 | 936 |
| 2024-06-25 | 335.94 | 335.94 | 335.94 | 335.94 | 39.764 | 0 |
| 2024-06-24 | 329.50 | 335.94 | 329.50 | 335.94 | 39.764 | 1,216 |
| 2024-06-21 | 330.66 | 330.66 | 330.66 | 330.66 | 39.139 | 0 |
| 2024-06-20 | 328.02 | 333.30 | 328.02 | 330.66 | 39.139 | 1,432 |
| 2024-06-19 | 330.63 | 330.63 | 330.63 | 330.63 | 39.135 | 8 |
| 2024-06-18 | 321.09 | 325.00 | 321.09 | 325.00 | 38.469 | 72 |
| 2024-06-17 | 322.24 | 322.24 | 317.08 | 317.08 | 37.532 | 352 |
| 2024-06-14 | 323.16 | 323.16 | 317.63 | 317.63 | 37.597 | 4,048 |
| 2024-06-13 | 325.00 | 328.35 | 324.72 | 328.35 | 38.866 | 320 |
| 2024-06-12 | 330.00 | 332.40 | 329.34 | 329.34 | 38.983 | 448 |
| 2024-06-11 | 330.21 | 330.21 | 319.04 | 319.04 | 37.764 | 464 |
| 2024-06-10 | 329.00 | 333.33 | 329.00 | 332.64 | 39.373 | 1,776 |
| 2024-06-07 | 321.22 | 323.20 | 321.22 | 323.20 | 38.256 | 40 |
| 2024-06-06 | 321.22 | 321.22 | 321.22 | 321.22 | 38.022 | 0 |
| 2024-06-05 | 320.98 | 322.08 | 319.11 | 321.22 | 38.022 | 336 |
| 2024-06-04 | 328.68 | 328.68 | 328.00 | 328.68 | 38.905 | 624 |
| 2024-06-03 | 325.71 | 329.47 | 325.71 | 325.71 | 38.553 | 240 |
| 2024-05-31 | 323.00 | 324.57 | 323.00 | 324.57 | 38.418 | 144 |
| 2024-05-29 | 313.00 | 313.00 | 313.00 | 313.00 | 37.049 | 80 |
| 2024-05-28 | 312.00 | 313.72 | 312.00 | 312.48 | 36.987 | 256 |
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.