Archer-Daniels-Midland Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	453.20	453.20	450.56	450.56	51.440	24
2022-09-16	450.00	450.00	450.00	450.00	51.376	16
2022-09-15	450.00	450.00	450.00	450.00	51.376	8
2022-09-14	455.68	455.68	455.68	455.68	52.025	0
2022-09-13	453.16	455.68	453.16	455.68	52.025	1,128
2022-09-12	453.16	453.16	453.16	453.16	51.737	8
2022-09-09	454.46	454.46	454.46	454.46	51.885	0
2022-09-08	454.46	454.46	454.46	454.46	51.885	0
2022-09-06	454.46	454.46	454.46	454.46	51.885	8
2022-09-05	453.56	453.56	453.56	453.56	51.783	0
2022-09-02	453.56	453.56	453.56	453.56	51.783	0
2022-09-01	453.56	453.56	453.56	453.56	51.783	0
2022-08-31	453.56	453.56	453.56	453.56	51.783	0
2022-08-30	453.56	453.56	453.56	453.56	51.783	32
2022-08-29	456.50	456.50	453.56	453.56	51.783	160
2022-08-26	456.50	456.50	456.50	456.50	52.118	32
2022-08-25	445.95	445.95	445.95	445.95	50.914	0
2022-08-24	445.95	445.95	445.95	445.95	50.914	0
2022-08-23	445.95	445.95	445.95	445.95	50.914	0
2022-08-22	448.57	448.57	445.95	445.95	50.914	48
2022-08-19	448.57	448.57	448.57	448.57	51.213	0
2022-08-18	448.57	448.57	448.57	448.57	51.213	8
2022-08-17	428.58	446.50	428.58	446.13	50.934	120
2022-08-16	430.00	430.00	430.00	430.00	49.093	0
2022-08-15	430.00	430.00	430.00	430.00	48.855	0
2022-08-12	430.00	430.00	430.00	430.00	48.855	0
2022-08-11	430.00	430.00	430.00	430.00	48.855	32
2022-08-10	420.43	424.20	418.74	424.20	48.196	112
2022-08-09	436.45	436.45	425.04	425.04	48.291	152
2022-08-08	436.45	436.45	436.45	436.45	49.587	0
2022-08-05	436.45	436.45	436.45	436.45	49.587	0
2022-08-04	436.45	436.45	436.45	436.45	49.587	0
2022-08-03	436.45	436.45	436.45	436.45	49.587	16
2022-08-02	436.45	436.45	436.45	436.45	49.587	0
2022-08-01	435.50	436.45	435.50	436.45	49.587	688
2022-07-29	412.79	412.79	412.79	412.79	46.899	0
2022-07-28	412.79	412.79	412.79	412.79	46.899	40
2022-07-27	415.40	415.40	415.40	415.40	47.196	4,000
2022-07-26	409.00	409.00	409.00	409.00	46.469	0
2022-07-25	409.00	409.00	409.00	409.00	46.469	24
2022-07-22	403.85	403.85	403.85	403.85	45.884	24
2022-07-21	403.60	403.60	403.60	403.60	45.855	0
2022-07-20	405.11	405.11	403.60	403.60	45.855	80
2022-07-19	382.59	382.59	382.59	382.59	43.468	0
2022-07-18	382.59	382.59	382.59	382.59	43.468	0
2022-07-15	382.59	382.59	382.59	382.59	43.468	0
2022-07-14	390.00	390.00	382.59	382.59	43.468	128
2022-07-13	399.04	399.04	399.04	399.04	45.337	0
2022-07-12	399.04	399.04	399.04	399.04	45.337	24
2022-07-11	400.15	400.15	400.15	400.15	45.463	24
2022-07-08	400.15	400.15	400.15	400.15	45.463	0
2022-07-07	400.15	400.15	400.15	400.15	45.463	0
2022-07-06	400.15	400.15	400.15	400.15	45.463	0
2022-07-05	400.15	400.15	400.15	400.15	45.463	8
2022-07-04	400.15	400.15	400.15	400.15	45.463	16
2022-07-01	400.15	400.15	400.15	400.15	45.463	0
2022-06-30	400.15	400.15	400.15	400.15	45.463	8
2022-06-29	401.20	401.20	401.20	401.20	45.582	8
2022-06-28	401.25	401.25	400.38	400.38	45.489	208
2022-06-27	378.80	378.80	378.80	378.80	43.038	0

← NewerPage 18 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.