Archer-Daniels-Midland Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	393.12	397.28	391.51	395.25	46.004	1,816
2023-08-31	393.12	393.12	393.12	393.12	45.756	128
2023-08-30	396.00	396.00	392.80	394.80	45.952	80
2023-08-29	390.00	394.68	390.00	394.68	45.938	24
2023-08-28	395.85	395.85	395.07	395.07	45.983	24
2023-08-25	393.51	393.51	391.99	391.99	45.625	112
2023-08-24	394.68	395.46	390.39	390.39	45.438	408
2023-08-23	390.06	394.00	390.06	394.00	45.859	264
2023-08-22	400.16	400.16	398.98	398.98	46.438	112
2023-08-21	408.77	412.46	408.14	410.00	47.721	560
2023-08-18	408.43	411.64	408.43	409.59	47.673	864
2023-08-17	408.11	412.46	408.11	410.00	47.721	232
2023-08-16	410.80	410.82	408.36	410.82	47.816	224
2023-08-15	414.54	414.54	410.34	410.80	47.814	104
2023-08-14	417.90	425.46	416.22	419.02	48.588	168
2023-08-11	414.54	415.89	413.92	413.92	47.997	64
2023-08-10	415.80	420.00	415.38	419.16	48.604	144
2023-08-09	422.52	425.00	422.10	422.94	49.042	600
2023-08-08	422.26	422.26	419.25	421.40	48.864	2,600
2023-08-07	421.68	426.72	421.68	425.04	49.286	512
2023-08-04	420.00	420.29	415.80	415.80	48.215	240
2023-08-03	413.69	417.79	413.69	414.10	48.017	2,624
2023-08-02	400.74	413.54	400.74	406.72	47.162	704
2023-08-01	407.32	407.60	400.40	406.80	47.171	3,624
2023-07-31	407.25	407.25	399.34	399.34	46.306	624
2023-07-28	406.72	409.59	406.72	409.59	47.494	224
2023-07-27	407.13	407.13	406.31	406.31	47.114	32
2023-07-26	409.18	413.28	409.18	410.50	47.600	464
2023-07-25	400.53	407.16	400.00	406.40	47.125	88
2023-07-24	394.00	396.24	391.95	396.24	45.946	216
2023-07-21	394.00	394.40	392.40	394.00	45.687	200
2023-07-20	390.78	397.02	390.00	397.02	46.037	288
2023-07-19	387.50	389.22	384.92	388.83	45.087	224
2023-07-18	383.80	389.88	383.80	387.60	44.945	104
2023-07-17	382.58	384.00	382.58	384.00	44.527	1,936
2023-07-14	375.50	376.20	374.68	374.68	43.446	80
2023-07-13	378.85	381.89	378.10	378.48	43.887	152
2023-07-12	385.71	386.00	382.20	382.20	44.318	328
2023-07-11	386.84	391.40	386.84	389.50	45.165	88
2023-07-10	382.28	382.80	381.90	382.80	44.388	288
2023-07-07	377.34	381.52	374.68	381.52	44.240	232
2023-07-06	378.14	378.51	378.14	378.51	43.891	120
2023-07-05	369.49	376.29	369.49	374.44	43.419	416
2023-07-04	359.95	374.14	352.80	374.14	43.384	168
2023-07-03	361.80	369.03	354.24	355.68	41.243	4,744
2023-06-30	358.20	364.89	358.20	360.72	41.828	288
2023-06-29	362.95	362.95	361.90	361.90	41.965	72
2023-06-28	357.35	357.70	357.35	357.70	41.478	160
2023-06-27	349.30	353.85	347.90	352.80	40.909	280
2023-06-26	347.90	351.78	347.90	349.30	40.503	272
2023-06-23	347.55	350.49	347.55	350.45	40.637	1,600
2023-06-22	351.06	351.06	346.85	346.85	40.219	216
2023-06-21	353.98	354.70	348.10	353.50	40.990	2,000
2023-06-20	354.13	359.58	354.13	355.68	41.243	328
2023-06-19	363.48	363.48	362.00	362.00	41.976	72
2023-06-16	360.72	367.50	360.72	366.48	42.496	920
2023-06-15	358.80	360.36	358.00	359.14	41.644	496
2023-06-14	360.36	363.58	353.52	357.43	41.446	152
2023-06-13	356.70	360.36	356.70	360.36	41.786	312
2023-06-12	358.05	358.05	354.55	356.70	41.362	432

← NewerPage 14 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.