Archer-Daniels-Midland Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	356.20	356.20	353.52	354.87	41.149	232
2023-06-07	367.28	367.28	360.00	361.44	41.911	376
2023-06-06	353.15	367.28	352.45	367.28	42.588	352
2023-06-05	357.35	357.35	351.00	351.00	40.701	528
2023-06-02	354.20	357.70	353.85	357.35	41.437	728
2023-06-01	358.20	358.20	352.09	352.44	40.868	6,184
2023-05-31	357.84	359.28	357.84	358.20	41.535	200
2023-05-30	364.29	364.29	357.84	357.84	41.494	368
2023-05-29	360.63	360.63	360.63	360.63	41.817	16
2023-05-26	367.28	367.28	362.61	363.24	42.120	64
2023-05-25	360.00	368.97	360.00	368.68	42.751	920
2023-05-24	362.23	363.34	361.86	361.86	41.960	216
2023-05-23	362.38	372.96	362.38	372.96	43.247	184
2023-05-22	367.74	367.74	360.75	364.08	42.217	752
2023-05-19	365.40	365.46	362.88	365.40	42.370	368
2023-05-18	357.12	360.36	356.76	358.20	41.535	144
2023-05-17	359.00	360.72	358.56	358.56	41.577	96
2023-05-16	368.15	369.26	361.12	361.49	41.917	184
2023-05-15	375.18	375.18	375.18	375.18	43.249	24
2023-05-12	369.26	371.19	367.78	368.52	42.481	264
2023-05-11	370.74	370.74	369.66	370.74	42.737	328
2023-05-10	374.68	374.68	370.00	370.00	42.652	144
2023-05-09	378.00	378.00	372.40	374.68	43.192	392
2023-05-08	375.04	379.00	375.04	376.58	43.411	368
2023-05-05	374.88	376.66	374.81	376.66	43.420	696
2023-05-04	374.44	375.18	368.89	370.26	42.682	536
2023-05-03	379.05	380.00	373.92	373.92	43.104	384
2023-05-02	388.20	388.20	378.30	381.42	43.968	2,024
2023-04-28	385.71	388.89	385.71	388.20	44.750	272
2023-04-27	385.83	392.09	385.83	392.09	45.198	184
2023-04-26	383.35	389.12	383.35	388.36	44.769	160,216
2023-04-25	393.19	393.19	383.35	383.35	44.191	165,144
2023-04-24	408.77	408.77	405.75	407.13	46.932	160,072
2023-04-20	408.36	408.36	408.36	408.36	47.074	16
2023-04-19	410.82	415.34	410.82	415.34	47.879	360
2023-04-18	408.36	409.61	408.36	409.59	47.216	360
2023-04-17	403.68	406.80	403.68	406.80	46.894	144
2023-04-14	393.20	403.60	393.20	401.20	46.249	160
2023-04-13	401.87	401.87	397.20	399.60	46.064	320
2023-04-12	402.21	403.44	400.98	403.03	46.460	160
2023-04-11	403.03	409.59	403.03	409.59	47.216	256
2023-04-10	404.00	407.20	404.00	407.20	46.940	384
2023-04-06	397.20	399.60	397.20	399.60	46.064	96
2023-04-05	392.80	401.60	390.80	401.60	46.295	296
2023-04-04	401.39	405.90	401.39	401.80	46.318	120
2023-04-03	401.19	411.20	401.19	408.79	47.124	2,200
2023-03-31	403.20	403.60	401.20	401.20	46.249	280
2023-03-30	404.74	405.90	402.62	403.44	46.507	264
2023-03-29	406.76	406.76	403.85	403.85	46.554	504
2023-03-28	403.29	406.79	403.29	404.40	46.618	208
2023-03-27	402.40	406.80	402.40	405.20	46.710	104
2023-03-24	394.80	402.40	394.80	400.00	46.110	280
2023-03-23	408.46	408.46	394.46	394.46	45.472	208
2023-03-22	410.08	412.28	404.81	406.07	46.810	176
2023-03-21	407.60	407.60	403.20	406.80	46.894	144
2023-03-20	403.26	404.43	400.92	402.48	46.396	528
2023-03-17	399.34	399.34	390.40	390.40	45.004	200
2023-03-16	401.94	403.44	396.88	399.34	46.034	480
2023-03-15	408.36	408.36	405.08	406.10	46.813	144
2023-03-14	412.87	412.87	409.59	410.41	47.310	80,480

← NewerPage 15 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.