Archer-Daniels-Midland Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	400.00	406.40	400.00	405.20	46.710	576
2023-03-10	405.32	405.32	398.00	398.00	45.880	1,304
2023-03-09	404.67	410.41	400.98	402.21	46.365	792
2023-03-08	411.18	411.18	406.38	407.13	46.932	456
2023-03-07	418.33	418.33	411.18	411.18	47.399	40,120
2023-03-06	418.32	418.33	416.64	418.33	48.223	624
2023-03-03	415.00	423.36	415.00	422.52	48.706	1,704
2023-03-02	412.44	419.43	412.43	418.96	48.296	544
2023-03-01	415.49	415.80	409.50	410.37	47.306	2,440
2023-02-28	420.92	422.00	412.90	412.90	47.597	688
2023-02-27	423.81	423.81	420.92	420.92	48.522	288
2023-02-24	430.92	430.92	420.42	420.42	48.464	208
2023-02-23	425.46	425.46	417.54	421.68	48.609	136
2023-02-22	420.00	425.00	420.00	420.62	48.487	176
2023-02-17	421.73	422.52	418.85	419.25	48.329	488
2023-02-16	427.24	429.27	425.04	427.51	49.282	216
2023-02-15	423.36	424.20	423.36	424.20	48.900	40
2023-02-14	416.67	426.99	416.67	424.84	48.974	488
2023-02-13	420.54	425.27	420.54	423.12	48.775	120
2023-02-10	421.26	432.18	420.84	427.14	49.239	408
2023-02-09	421.40	426.13	421.40	423.55	48.825	440
2023-02-08	424.00	430.08	414.00	414.00	47.724	440
2023-02-07	422.69	431.72	422.69	427.42	49.001	320
2023-02-06	424.21	429.93	424.21	425.10	48.735	1,800
2023-02-03	428.82	428.82	419.12	423.78	48.584	80,552
2023-02-02	415.00	415.00	407.40	414.54	47.525	80,208
2023-02-01	412.44	425.46	412.44	422.94	48.488	22,104
2023-01-31	417.00	421.21	416.64	419.16	48.054	81,232
2023-01-30	421.60	422.10	419.58	421.68	48.343	16,160
2023-01-27	431.00	431.00	426.99	426.99	48.952	80,256
2023-01-26	433.16	435.10	422.41	430.32	49.334	80,392
2023-01-25	435.53	435.53	430.00	434.25	49.784	8,376
2023-01-24	435.87	440.44	435.04	440.44	50.494	256
2023-01-23	439.57	440.16	432.08	433.88	49.742	872
2023-01-20	450.00	450.00	437.36	439.57	50.394	544
2023-01-19	441.60	504.13	441.60	504.13	57.796	1,456
2023-01-18	454.50	454.50	439.20	441.59	50.626	904
2023-01-17	448.96	455.00	448.50	448.50	51.418	7,360
2023-01-16	447.76	453.13	447.76	448.58	51.427	520
2023-01-13	443.61	453.43	442.35	453.43	51.983	648
2023-01-12	443.73	445.17	442.07	442.07	50.681	136
2023-01-11	448.52	448.52	444.60	444.60	50.971	32
2023-01-10	451.32	451.32	447.17	449.64	51.549	672
2023-01-09	454.75	456.87	449.75	449.75	51.561	352
2023-01-06	444.25	444.25	444.25	444.25	50.931	16
2023-01-05	471.18	471.18	447.99	460.13	52.751	22,216
2023-01-04	483.14	483.14	471.19	471.19	54.019	2,408
2023-01-03	496.74	497.19	485.94	492.43	56.454	61,472
2023-01-02	497.50	502.16	497.50	502.16	57.570	160
2022-12-29	497.50	497.50	497.50	497.50	57.036	16
2022-12-28	506.40	506.40	506.40	506.40	58.056	0
2022-12-27	505.00	506.40	505.00	506.40	58.056	32
2022-12-26	494.98	494.98	494.98	494.98	56.747	8
2022-12-23	480.31	480.31	480.31	480.31	55.065	0
2022-12-22	480.31	480.31	480.31	480.31	55.065	80
2022-12-21	488.00	492.41	485.92	489.02	56.063	12,136
2022-12-20	488.00	488.00	488.00	488.00	55.946	0
2022-12-19	488.00	488.00	488.00	488.00	55.946	8
2022-12-16	488.00	488.00	488.00	488.00	55.946	8
2022-12-15	494.36	494.36	494.36	494.36	56.676	16

← NewerPage 16 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.