Archer-Daniels-Midland Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 310.00 | 310.48 | 305.07 | 310.48 | 36.750 | 248 |
| 2024-05-24 | 314.34 | 314.34 | 312.79 | 314.34 | 37.207 | 296 |
| 2024-05-23 | 310.48 | 320.00 | 310.48 | 313.99 | 37.166 | 648 |
| 2024-05-22 | 316.20 | 318.99 | 315.58 | 316.82 | 37.501 | 1,568 |
| 2024-05-21 | 313.72 | 313.72 | 313.72 | 313.72 | 37.134 | 24 |
| 2024-05-20 | 310.31 | 313.36 | 310.31 | 313.36 | 37.091 | 1,160 |
| 2024-05-17 | 317.60 | 317.60 | 317.60 | 317.60 | 37.593 | 0 |
| 2024-05-16 | 311.00 | 317.60 | 311.00 | 317.60 | 37.593 | 336 |
| 2024-05-15 | 310.84 | 310.84 | 310.84 | 310.84 | 36.793 | 24 |
| 2024-05-14 | 317.44 | 318.00 | 315.03 | 315.70 | 37.150 | 176 |
| 2024-05-13 | 323.84 | 323.84 | 323.84 | 323.84 | 38.108 | 56 |
| 2024-05-10 | 322.70 | 323.80 | 320.96 | 323.80 | 38.103 | 392 |
| 2024-05-09 | 322.30 | 322.30 | 319.04 | 319.04 | 37.543 | 176 |
| 2024-05-08 | 314.00 | 315.50 | 314.00 | 314.03 | 36.953 | 368 |
| 2024-05-07 | 303.30 | 312.00 | 303.30 | 312.00 | 36.715 | 1,656 |
| 2024-05-06 | 302.00 | 303.30 | 298.80 | 303.30 | 35.691 | 1,280 |
| 2024-05-03 | 299.40 | 300.00 | 297.56 | 297.56 | 35.015 | 7,224 |
| 2024-05-02 | 301.50 | 302.00 | 299.70 | 301.50 | 35.479 | 192 |
| 2024-04-30 | 305.89 | 306.28 | 299.03 | 305.50 | 35.950 | 560 |
| 2024-04-29 | 310.14 | 310.75 | 309.00 | 310.75 | 36.568 | 2,704 |
| 2024-04-26 | 310.00 | 310.15 | 310.00 | 310.15 | 36.497 | 192 |
| 2024-04-25 | 317.76 | 317.76 | 314.88 | 315.84 | 37.166 | 336 |
| 2024-04-24 | 312.96 | 317.76 | 312.96 | 317.76 | 37.392 | 1,656 |
| 2024-04-23 | 322.08 | 322.08 | 322.08 | 322.08 | 37.901 | 280 |
| 2024-04-22 | 322.08 | 322.08 | 322.08 | 322.08 | 37.901 | 16 |
| 2024-04-19 | 321.92 | 325.76 | 321.92 | 325.12 | 38.258 | 160 |
| 2024-04-18 | 320.32 | 324.16 | 320.32 | 324.16 | 38.146 | 16 |
| 2024-04-17 | 317.12 | 317.12 | 315.31 | 315.31 | 37.104 | 48 |
| 2024-04-16 | 317.99 | 318.00 | 316.51 | 316.51 | 37.245 | 160 |
| 2024-04-15 | 315.89 | 315.89 | 313.10 | 315.58 | 37.136 | 152 |
| 2024-04-12 | 314.56 | 314.56 | 313.50 | 313.50 | 36.891 | 112 |
| 2024-04-11 | 323.20 | 323.20 | 323.20 | 323.20 | 38.033 | 8 |
| 2024-04-10 | 321.72 | 321.92 | 320.00 | 321.92 | 37.882 | 320 |
| 2024-04-09 | 315.52 | 318.40 | 315.52 | 318.40 | 37.468 | 3,208 |
| 2024-04-08 | 321.27 | 321.28 | 319.04 | 319.04 | 37.543 | 1,032 |
| 2024-04-05 | 318.00 | 321.28 | 317.76 | 321.28 | 37.807 | 112 |
| 2024-04-04 | 315.52 | 319.04 | 315.52 | 318.08 | 37.430 | 256 |
| 2024-04-03 | 315.52 | 315.52 | 312.96 | 312.96 | 36.828 | 56 |
| 2024-04-02 | 317.76 | 317.76 | 314.56 | 316.16 | 37.204 | 224 |
| 2024-04-01 | 315.76 | 316.80 | 314.56 | 315.34 | 37.108 | 34,312 |
| 2024-03-28 | 316.82 | 317.13 | 315.75 | 315.75 | 37.156 | 848 |
| 2024-03-27 | 311.24 | 313.10 | 311.24 | 313.10 | 36.844 | 144 |
| 2024-03-26 | 313.10 | 313.10 | 307.21 | 307.21 | 36.151 | 480 |
| 2024-03-25 | 307.52 | 310.62 | 307.52 | 310.62 | 36.552 | 760 |
| 2024-03-22 | 312.17 | 312.79 | 308.76 | 308.76 | 36.333 | 168 |
| 2024-03-21 | 305.00 | 312.30 | 305.00 | 311.70 | 36.679 | 472 |
| 2024-03-20 | 306.00 | 307.83 | 305.00 | 305.00 | 35.891 | 200 |
| 2024-03-19 | 305.70 | 306.90 | 305.70 | 306.00 | 36.009 | 440 |
| 2024-03-18 | 302.70 | 306.00 | 302.70 | 302.84 | 35.637 | 7,728 |
| 2024-03-15 | 289.13 | 296.00 | 289.13 | 295.80 | 34.808 | 2,400 |
| 2024-03-14 | 294.80 | 294.80 | 289.00 | 289.00 | 34.008 | 272 |
| 2024-03-13 | 290.00 | 294.00 | 290.00 | 291.45 | 34.296 | 7,544 |
| 2024-03-12 | 280.00 | 291.00 | 280.00 | 283.23 | 33.329 | 1,960 |
| 2024-03-11 | 272.98 | 274.50 | 271.89 | 273.24 | 32.154 | 2,224 |
| 2024-03-08 | 268.11 | 272.97 | 268.11 | 272.97 | 32.122 | 576 |
| 2024-03-07 | 267.88 | 273.24 | 267.30 | 273.00 | 32.125 | 5,480 |
| 2024-03-06 | 267.03 | 268.92 | 266.22 | 266.49 | 31.359 | 288 |
| 2024-03-05 | 263.12 | 264.94 | 263.12 | 263.38 | 30.993 | 224 |
| 2024-03-04 | 269.48 | 270.27 | 261.63 | 262.44 | 30.883 | 1,328 |
| 2024-03-01 | 272.74 | 272.74 | 265.98 | 269.48 | 31.711 | 3,000 |
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.