Archer-Daniels-Midland Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	362.16	362.52	361.80	362.16	42.337	672
2023-11-29	357.84	357.84	357.48	357.48	41.790	48
2023-11-28	361.44	361.44	361.43	361.43	42.252	32
2023-11-27	360.72	361.30	358.20	358.20	41.874	184
2023-11-24	328.83	364.52	328.83	361.46	42.255	328
2023-11-23	346.13	346.14	346.13	346.13	40.463	48
2023-11-22	361.80	362.16	361.80	362.16	42.337	64
2023-11-21	359.00	359.00	359.00	359.00	41.968	0
2023-11-20	360.00	360.00	359.00	359.00	41.968	48
2023-11-17	362.00	362.88	360.36	362.00	42.318	1,408
2023-11-16	356.76	360.00	356.76	360.00	42.084	840
2023-11-14	357.75	360.36	357.75	358.92	41.958	440
2023-11-13	346.14	346.14	346.14	346.14	40.464	32
2023-11-10	354.00	354.00	354.00	354.00	41.203	0
2023-11-09	353.88	354.00	353.88	354.00	41.203	16
2023-11-08	351.00	351.00	351.00	351.00	40.854	8
2023-11-07	353.00	353.00	351.00	351.72	40.937	216
2023-11-06	357.84	358.60	353.88	353.88	41.189	784
2023-11-03	359.28	359.64	357.84	357.84	41.650	120
2023-11-01	360.36	362.16	355.32	357.84	41.650	1,752
2023-10-31	360.72	362.51	360.72	362.51	42.193	24
2023-10-30	355.25	357.70	355.25	357.70	41.633	72
2023-10-27	347.76	351.36	346.32	351.36	40.896	296
2023-10-26	354.55	360.15	354.55	358.40	41.715	200
2023-10-25	346.15	350.70	346.15	350.70	40.819	128
2023-10-24	357.48	357.48	346.32	346.32	40.309	936
2023-10-23	365.00	365.93	364.82	364.82	42.462	1,240
2023-10-20	372.39	372.39	372.39	372.39	43.343	8
2023-10-19	375.44	375.44	372.40	372.40	43.344	120
2023-10-18	379.24	379.24	376.96	376.96	43.875	232
2023-10-17	375.84	376.58	375.44	376.58	43.831	88
2023-10-16	371.48	371.48	371.48	371.48	43.237	0
2023-10-13	371.48	371.48	371.48	371.48	43.237	960
2023-10-11	372.50	372.50	370.55	370.55	43.129	5,688
2023-10-10	377.72	377.72	373.16	373.16	43.433	1,072
2023-10-09	378.86	380.79	378.86	380.79	44.321	40
2023-10-06	378.10	378.10	378.10	378.10	44.008	0
2023-10-05	378.86	379.24	377.34	378.10	44.008	144
2023-10-04	383.80	383.80	376.20	376.96	43.875	184
2023-10-03	377.00	379.24	377.00	379.24	44.141	248
2023-10-02	377.34	378.86	372.40	374.30	43.566	2,152
2023-09-29	377.72	377.72	377.34	377.34	43.919	168
2023-09-28	388.05	388.05	384.50	384.50	44.753	1,240
2023-09-27	383.04	384.18	383.04	384.18	44.716	184
2023-09-26	380.70	380.70	377.34	379.78	44.203	32
2023-09-25	380.38	382.66	380.38	381.52	44.406	168
2023-09-22	383.76	384.93	382.96	382.96	44.574	640
2023-09-21	389.61	389.61	388.05	388.05	45.166	360
2023-09-20	386.10	388.58	386.10	388.05	45.166	240
2023-09-19	384.18	385.32	384.18	385.15	44.828	304
2023-09-18	385.66	385.66	382.59	385.32	44.848	272
2023-09-15	391.17	391.17	385.66	385.66	44.888	16
2023-09-14	395.52	395.52	395.52	395.52	46.035	32
2023-09-13	393.90	393.90	388.83	391.56	45.575	232
2023-09-12	394.34	394.34	393.90	393.90	45.847	32
2023-09-11	390.00	390.00	388.44	389.43	45.327	1,112
2023-09-08	392.34	394.29	391.56	394.29	45.892	56
2023-09-06	385.32	385.32	383.37	384.15	44.712	1,544
2023-09-05	398.19	398.19	390.39	390.78	45.484	304
2023-09-04	395.24	395.24	389.60	389.60	45.346	24

← NewerPage 13 of 21 · 1,249 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.