Archer-Daniels-Midland Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	488.30	488.30	488.30	488.30	55.981	0
2022-12-13	488.30	488.30	488.30	488.30	55.981	0
2022-12-12	488.00	488.30	488.00	488.30	55.981	64
2022-12-09	475.68	475.68	475.68	475.68	54.534	0
2022-12-08	475.68	475.68	475.68	475.68	54.534	0
2022-12-07	475.68	475.68	475.68	475.68	54.534	0
2022-12-06	475.68	475.68	475.68	475.68	54.534	0
2022-12-05	473.37	481.44	472.90	475.68	54.534	8,112
2022-12-02	479.91	479.91	479.91	479.91	55.019	0
2022-12-01	504.39	504.39	479.91	479.91	55.019	984
2022-11-30	509.13	509.13	497.86	497.86	57.077	9,608
2022-11-29	521.04	521.04	508.19	509.13	58.369	5,776
2022-11-28	518.18	518.18	518.18	518.18	59.406	8
2022-11-25	512.04	512.04	512.04	512.04	58.702	240
2022-11-24	523.17	523.17	523.17	523.17	59.978	8
2022-11-23	525.18	525.18	525.18	525.18	60.209	16
2022-11-22	517.40	517.40	517.40	517.40	59.317	8
2022-11-21	513.76	513.76	513.76	513.76	58.900	960
2022-11-18	510.51	513.35	505.36	512.65	58.772	4,016
2022-11-17	503.76	503.76	503.76	503.76	57.753	48
2022-11-16	501.34	504.32	501.34	501.38	57.480	848
2022-11-14	502.74	502.74	502.74	502.74	57.636	0
2022-11-11	502.74	502.74	502.74	502.74	57.397	0
2022-11-10	502.74	502.74	502.74	502.74	57.397	0
2022-11-09	502.74	502.74	502.74	502.74	57.397	0
2022-11-08	502.74	502.74	502.74	502.74	57.397	0
2022-11-07	502.74	502.74	502.74	502.74	57.397	0
2022-11-04	502.74	502.74	502.74	502.74	57.397	0
2022-11-03	502.74	502.74	502.74	502.74	57.397	0
2022-11-01	502.74	502.74	502.74	502.74	57.397	0
2022-10-31	502.74	502.74	502.74	502.74	57.397	16
2022-10-28	502.74	502.74	502.74	502.74	57.397	16
2022-10-27	502.74	502.74	502.74	502.74	57.397	8
2022-10-26	464.11	464.11	464.11	464.11	52.987	0
2022-10-25	464.11	464.11	464.11	464.11	52.987	0
2022-10-24	464.11	464.11	464.11	464.11	52.987	0
2022-10-21	459.64	465.52	456.32	464.11	52.987	7,200
2022-10-20	461.70	461.70	461.70	461.70	52.712	0
2022-10-19	461.70	461.70	461.70	461.70	52.712	0
2022-10-18	461.70	461.70	461.70	461.70	52.712	16
2022-10-17	454.05	454.05	454.05	454.05	51.838	16
2022-10-14	454.05	454.05	454.05	454.05	51.838	0
2022-10-13	454.05	454.05	454.05	454.05	51.838	0
2022-10-11	444.60	454.05	444.60	454.05	51.838	16
2022-10-10	453.60	453.60	449.10	449.10	51.273	24
2022-10-07	448.20	448.20	448.20	448.20	51.171	24
2022-10-06	449.79	449.79	446.40	447.30	51.068	72
2022-10-05	446.40	446.40	446.40	446.40	50.965	40
2022-10-04	433.44	442.90	433.44	442.90	50.566	96
2022-10-03	433.44	433.44	433.44	433.44	49.485	0
2022-09-30	433.44	433.44	433.44	433.44	49.485	32
2022-09-29	447.71	447.71	447.71	447.71	51.115	0
2022-09-28	447.71	447.71	447.71	447.71	51.115	0
2022-09-27	447.71	447.71	447.71	447.71	51.115	0
2022-09-26	447.71	447.71	447.71	447.71	51.115	0
2022-09-23	447.71	447.71	447.71	447.71	51.115	0
2022-09-22	447.71	447.71	447.71	447.71	51.115	80
2022-09-21	448.75	448.75	448.75	448.75	51.233	9,600
2022-09-20	450.56	450.56	450.56	450.56	51.440	0
2022-09-19	453.20	453.20	450.56	450.56	51.440	24

← NewerPage 17 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.