Archer-Daniels-Midland Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	266.30	266.30	262.86	262.86	30.932	1,768
2024-02-28	261.04	263.61	261.04	263.61	31.020	2,432
2024-02-27	264.33	265.46	261.56	261.56	30.779	688
2024-02-26	267.57	268.38	264.33	264.33	31.105	912
2024-02-23	268.00	268.38	265.14	267.57	31.486	664
2024-02-22	260.82	265.68	260.82	265.14	31.200	1,448
2024-02-21	263.38	264.94	263.38	264.94	31.177	72
2024-02-20	264.00	264.33	262.17	264.33	31.105	80
2024-02-19	263.64	280.00	256.60	264.02	31.069	2,392
2024-02-16	273.24	273.24	265.68	265.68	31.264	848
2024-02-15	263.90	271.92	263.90	271.92	31.998	464
2024-02-14	264.17	264.17	263.64	263.64	31.024	232
2024-02-09	261.83	264.17	261.80	264.17	31.086	1,288
2024-02-08	267.33	267.33	261.82	263.38	30.993	4,696
2024-02-07	262.00	262.37	261.04	262.08	30.840	3,152
2024-02-06	266.07	266.07	264.00	264.00	30.862	584
2024-02-05	275.45	275.45	264.00	264.00	30.862	792
2024-02-02	281.09	281.96	277.83	278.04	32.503	896
2024-02-01	276.64	280.56	275.17	277.83	32.479	13,512
2024-01-31	276.36	278.60	273.28	276.64	32.340	816
2024-01-30	273.49	278.13	272.48	278.13	32.514	2,168
2024-01-29	256.81	272.48	256.81	272.48	31.853	3,760
2024-01-26	256.00	257.50	252.50	255.75	29.898	1,960
2024-01-25	258.00	258.00	250.38	252.72	29.543	3,400
2024-01-24	259.00	266.24	256.06	258.44	30.212	6,736
2024-01-23	261.26	267.80	258.96	260.00	30.394	19,416
2024-01-22	329.99	329.99	259.90	294.96	34.481	24,016
2024-01-19	337.30	337.30	335.33	337.30	39.431	224
2024-01-18	338.98	338.98	338.64	338.64	39.587	88
2024-01-17	340.34	340.34	340.34	340.34	39.786	200
2024-01-16	340.00	340.34	338.64	338.64	39.587	176
2024-01-15	335.31	335.31	335.31	335.31	39.198	1,520
2024-01-12	342.00	342.00	336.26	336.26	39.309	160
2024-01-11	340.20	340.20	340.20	340.20	39.770	24
2024-01-10	343.76	344.55	340.00	340.20	39.770	136
2024-01-09	345.50	345.50	344.05	345.45	40.384	304
2024-01-08	347.20	347.20	343.35	345.00	40.331	1,680
2024-01-05	346.85	349.30	345.00	345.00	40.331	64
2024-01-04	360.00	360.00	354.00	354.00	41.383	208
2024-01-03	354.60	365.40	354.60	363.60	42.505	640
2024-01-02	354.03	360.15	353.50	359.00	41.968	3,264
2023-12-28	354.03	354.03	354.03	354.03	41.387	67,120
2023-12-27	348.61	349.30	348.00	348.00	40.682	144
2023-12-26	347.90	348.60	347.90	348.60	40.752	88
2023-12-22	347.55	347.90	347.55	347.90	40.670	40
2023-12-21	347.04	347.04	344.40	344.40	40.261	200
2023-12-20	351.72	352.08	347.04	347.04	40.569	48
2023-12-19	351.02	359.80	351.02	359.80	42.061	1,312
2023-12-18	368.15	368.15	358.53	358.53	41.913	320
2023-12-15	375.99	375.99	373.16	373.16	43.623	112
2023-12-14	371.11	378.88	370.77	375.92	43.946	472
2023-12-13	369.95	369.95	362.60	365.93	42.778	1,416
2023-12-12	369.36	370.37	367.04	369.63	43.210	3,520
2023-12-11	369.36	369.36	369.36	369.36	43.179	128
2023-12-08	366.12	366.12	362.88	362.88	42.421	112
2023-12-07	356.91	362.16	356.91	362.16	42.337	480
2023-12-06	362.60	362.60	357.42	357.42	41.783	312
2023-12-05	367.41	368.89	365.93	365.93	42.778	352
2023-12-04	369.26	370.37	367.41	367.41	42.951	272
2023-12-01	362.38	368.73	362.16	366.12	42.800	1,680

← NewerPage 12 of 21 · 1,252 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.