Archer-Daniels-Midland Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	378.80	378.80	378.80	378.80	43.038	0
2022-06-23	405.00	405.00	378.80	378.80	43.038	200
2022-06-22	415.80	415.80	415.80	415.80	47.241	0
2022-06-21	415.80	415.80	415.80	415.80	47.241	0
2022-06-20	415.80	415.80	415.80	415.80	47.241	0
2022-06-17	415.80	415.80	415.80	415.80	47.241	0
2022-06-15	415.80	415.80	415.80	415.80	47.241	8
2022-06-14	420.42	420.42	420.42	420.42	47.766	0
2022-06-13	420.42	420.42	420.42	420.42	47.766	8
2022-06-10	426.07	426.07	426.07	426.07	48.408	24
2022-06-09	431.00	431.00	431.00	431.00	48.968	560
2022-06-08	433.24	434.72	433.24	434.72	49.391	24
2022-06-07	423.36	423.36	423.36	423.36	48.100	0
2022-06-06	423.36	423.36	423.36	423.36	48.100	16
2022-06-03	427.20	427.20	419.25	421.40	47.878	344
2022-06-02	420.00	425.88	420.00	425.88	48.387	2,464
2022-06-01	419.58	419.58	414.00	414.00	47.037	1,976
2022-05-31	435.12	435.12	435.12	435.12	49.436	8
2022-05-30	417.09	417.09	417.09	417.09	47.388	136
2022-05-27	422.50	422.50	422.50	422.50	48.002	0
2022-05-26	424.70	424.70	422.50	422.50	48.002	240
2022-05-25	410.00	410.00	410.00	410.00	46.582	0
2022-05-24	410.00	410.00	410.00	410.00	46.582	0
2022-05-23	410.00	410.00	410.00	410.00	46.582	0
2022-05-20	410.00	410.00	410.00	410.00	46.582	40
2022-05-19	426.34	426.34	426.34	426.34	48.439	0
2022-05-18	428.56	428.56	426.34	426.34	48.439	4,776
2022-05-17	430.00	430.00	430.00	430.00	48.855	0
2022-05-16	430.00	430.00	430.00	430.00	48.632	0
2022-05-13	443.76	443.76	430.00	430.00	48.632	152
2022-05-12	431.00	431.00	429.50	429.50	48.576	1,920
2022-05-11	440.54	442.00	435.00	435.00	49.198	1,104
2022-05-10	440.00	444.40	440.00	444.40	50.261	48
2022-05-09	439.76	439.76	439.76	439.76	49.736	16
2022-05-06	453.15	453.15	453.15	453.15	51.250	8
2022-05-05	445.94	445.94	445.94	445.94	50.435	0
2022-05-04	445.94	445.94	445.94	445.94	50.435	0
2022-05-03	452.70	452.70	445.94	445.94	50.435	56
2022-05-02	450.00	450.00	448.00	448.00	50.668	168
2022-04-29	446.66	446.66	443.04	443.04	50.107	32
2022-04-28	466.40	466.40	466.40	466.40	52.749	0
2022-04-27	466.40	466.40	466.40	466.40	52.749	0
2022-04-26	448.90	466.40	448.90	466.40	52.749	208
2022-04-25	446.10	446.10	446.10	446.10	50.453	0
2022-04-22	446.10	446.10	446.10	446.10	50.453	88
2022-04-20	445.04	445.04	445.04	445.04	50.333	0
2022-04-19	445.04	445.04	445.04	445.04	50.333	8
2022-04-18	455.40	455.41	455.40	455.41	51.506	16
2022-04-14	458.55	458.55	458.55	458.55	51.861	32
2022-04-13	448.05	448.05	448.05	448.05	50.674	0
2022-04-12	448.05	448.05	448.05	448.05	50.674	40
2022-04-11	445.95	448.03	445.95	448.03	50.671	152
2022-04-08	452.00	452.00	449.11	449.11	50.793	120
2022-04-07	448.43	448.43	448.43	448.43	50.717	8
2022-04-06	415.00	415.00	415.00	415.00	46.936	0
2022-04-05	415.00	415.00	415.00	415.00	46.936	0
2022-04-04	415.00	415.00	415.00	415.00	46.936	88
2022-04-01	427.42	427.42	425.62	425.62	48.137	16
2022-03-31	424.47	424.47	424.47	424.47	48.007	0
2022-03-30	422.52	424.47	421.10	424.47	48.007	64

← NewerPage 19 of 21 · 1,253 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.