Archer-Daniels-Midland Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	445.00	446.60	436.92	436.92	54.388	1,408
2026-07-22	437.36	437.36	437.36	437.36	54.443	24
2026-07-21	438.88	439.56	437.36	437.36	54.443	2,424
2026-07-20	431.20	431.20	431.20	431.20	53.676	400
2026-07-17	444.98	444.98	430.00	435.00	54.149	576
2026-07-16	422.52	422.52	422.52	422.52	52.596	8
2026-07-15	418.32	418.32	418.32	418.32	52.073	2,400
2026-07-14	411.00	411.00	411.00	411.00	51.162	0
2026-07-13	411.00	411.00	411.00	411.00	51.162	0
2026-07-10	411.00	411.00	411.00	411.00	51.162	0
2026-07-09	411.00	411.00	411.00	411.00	51.162	0
2026-07-08	411.00	411.00	411.00	411.00	51.162	8
2026-07-07	401.20	401.20	399.60	399.60	49.742	80
2026-07-06	399.60	399.60	399.60	399.60	49.742	104
2026-07-03	395.20	395.20	395.20	395.20	49.195	0
2026-07-02	395.20	395.20	395.20	395.20	49.195	0
2026-07-01	395.20	395.20	395.20	395.20	49.195	160
2026-06-30	398.40	398.40	398.40	398.40	49.593	0
2026-06-29	400.80	400.80	398.40	398.40	49.593	800
2026-06-26	401.20	401.20	396.80	396.80	49.394	168
2026-06-25	383.37	383.37	383.37	383.37	47.722	0
2026-06-24	383.37	383.37	383.37	383.37	47.722	48
2026-06-23	395.85	395.85	395.46	395.46	49.227	112
2026-06-22	401.60	401.60	401.60	401.60	49.991	0
2026-06-19	401.60	401.60	401.60	401.60	49.991	0
2026-06-18	401.60	401.60	401.60	401.60	49.991	0
2026-06-17	401.60	401.60	401.60	401.60	49.991	0
2026-06-16	401.60	401.60	401.60	401.60	49.991	32
2026-06-15	393.50	401.60	393.50	401.60	49.991	48
2026-06-12	401.60	401.60	401.60	401.60	49.991	96
2026-06-11	405.30	405.30	405.30	405.30	50.452	16
2026-06-10	424.62	424.62	424.62	424.62	52.857	8
2026-06-09	412.86	412.86	412.86	412.86	51.393	64
2026-06-08	428.45	428.45	428.45	428.45	53.334	48
2026-06-05	428.45	428.45	428.45	428.45	53.334	0
2026-06-03	430.91	430.91	428.45	428.45	53.334	888
2026-06-02	409.92	409.92	409.92	409.92	51.027	8
2026-06-01	410.00	414.00	410.00	414.00	51.535	40
2026-05-29	402.87	402.87	402.87	402.87	50.149	0
2026-05-28	402.87	402.87	402.87	402.87	50.149	0
2026-05-27	402.87	402.87	402.87	402.87	50.149	8
2026-05-26	386.88	389.48	386.88	389.48	48.483	272
2026-05-25	385.06	391.00	371.45	371.45	46.238	448
2026-05-22	403.44	403.44	403.44	403.44	50.220	0
2026-05-21	403.44	403.44	403.44	403.44	50.220	0
2026-05-20	403.44	403.44	403.44	403.44	50.220	0
2026-05-19	403.44	403.44	403.44	403.44	50.220	0
2026-05-18	409.50	409.50	403.44	403.44	49.987	2,400
2026-05-15	419.84	419.84	409.50	409.50	50.738	288
2026-05-14	409.08	409.50	409.08	409.50	50.738	3,224
2026-05-13	400.08	400.08	400.08	400.08	49.571	8
2026-05-12	389.12	389.12	389.12	389.12	48.213	0
2026-05-11	389.12	389.12	389.12	389.12	48.213	8
2026-05-08	381.03	381.03	381.03	381.03	47.211	128
2026-05-07	381.03	381.03	381.03	381.03	47.211	8
2026-05-06	383.42	383.42	383.42	383.42	47.507	0
2026-05-05	394.06	397.86	383.42	383.42	47.507	736
2026-05-04	374.81	380.36	374.81	380.36	47.128	16
2026-04-30	370.74	375.92	370.74	374.81	46.440	256
2026-04-29	357.35	357.35	357.35	357.35	44.277	8

← NewerPage 2 of 21 · 1,251 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.