Archer-Daniels-Midland Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	436.00	436.00	411.38	414.93	46.928	208
2022-03-28	443.53	443.60	443.53	443.60	50.170	128
2022-03-25	436.00	436.00	436.00	436.00	49.311	0
2022-03-24	432.00	436.00	432.00	436.00	49.311	96
2022-03-23	424.95	428.00	424.95	428.00	48.406	48
2022-03-22	428.93	432.15	428.93	431.72	48.827	976
2022-03-21	422.00	422.00	422.00	422.00	47.727	80
2022-03-18	420.84	420.84	417.30	417.30	47.196	728
2022-03-17	419.84	420.74	419.84	420.74	47.585	960
2022-03-16	413.66	413.66	413.66	413.66	46.784	8
2022-03-15	423.69	423.69	423.69	423.69	47.919	0
2022-03-14	423.69	423.69	423.69	423.69	47.919	8
2022-03-11	425.04	426.88	425.04	426.88	48.279	80
2022-03-10	421.48	423.39	421.48	423.39	47.885	32
2022-03-09	427.32	427.32	406.13	407.41	46.077	184
2022-03-08	431.29	431.59	427.32	427.32	48.329	72
2022-03-07	479.55	479.55	423.32	423.32	47.877	1,496
2022-03-04	417.00	417.00	417.00	417.00	47.162	16
2022-03-03	412.05	412.05	410.24	410.24	46.397	1,632
2022-03-02	412.52	412.52	412.52	412.52	46.655	8
2022-02-25	378.10	378.10	378.10	378.10	42.762	0
2022-02-24	378.10	378.10	378.10	378.10	42.762	40
2022-02-23	385.00	385.00	380.88	380.88	43.077	104
2022-02-22	389.22	389.22	389.22	389.22	44.020	40
2022-02-21	391.20	391.20	391.20	391.20	44.244	0
2022-02-18	391.20	391.20	391.20	391.20	44.244	8
2022-02-17	395.20	395.20	395.20	395.20	44.696	8
2022-02-16	396.81	396.81	395.20	395.20	44.696	48
2022-02-15	398.99	399.20	398.99	399.20	45.149	32
2022-02-14	399.96	399.96	399.96	399.96	45.235	0
2022-02-11	400.80	400.80	399.96	399.96	45.235	80
2022-02-10	402.00	403.00	402.00	403.00	45.579	48
2022-02-09	402.40	402.40	402.40	402.40	45.511	0
2022-02-08	402.40	402.40	402.40	402.40	45.511	0
2022-02-07	394.53	404.80	394.53	402.40	45.511	112
2022-02-04	400.80	400.80	400.80	400.80	45.101	0
2022-02-03	400.80	400.80	400.80	400.80	45.101	40
2022-02-02	401.60	402.09	399.50	402.09	45.246	304
2022-02-01	399.50	399.50	399.50	399.50	44.955	0
2022-01-31	399.50	399.50	399.50	399.50	44.955	0
2022-01-28	399.50	399.50	399.50	399.50	44.955	0
2022-01-27	399.50	399.50	399.50	399.50	44.955	8
2022-01-26	375.07	375.07	375.07	375.07	42.206	0
2022-01-25	375.07	375.07	375.07	375.07	42.206	40
2022-01-24	372.78	372.78	368.78	369.00	41.523	1,368
2022-01-21	374.20	374.82	374.20	374.82	42.178	12,800
2022-01-20	385.27	385.27	381.42	381.42	42.921	40
2022-01-19	392.90	392.90	392.90	392.90	44.212	0
2022-01-18	395.00	395.00	392.90	392.90	44.212	536
2022-01-17	393.19	393.19	393.19	393.19	44.245	0
2022-01-14	395.46	395.46	393.19	393.19	44.245	32
2022-01-13	393.47	393.47	393.47	393.47	44.277	16
2022-01-12	391.16	391.16	389.22	390.00	43.886	48
2022-01-11	394.58	394.58	394.58	394.58	44.401	64
2022-01-10	390.00	399.15	390.00	398.58	44.852	80
2022-01-07	398.21	398.21	391.00	392.25	44.139	648
2022-01-06	394.90	396.24	394.90	396.24	44.588	72
2022-01-05	385.32	385.32	385.32	385.32	43.359	0
2022-01-04	385.32	385.32	385.32	385.32	43.359	0
2022-01-03	383.10	385.32	383.10	385.32	43.359	176

← NewerPage 20 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.