Archer-Daniels-Midland Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	375.50	375.50	375.50	375.50	42.254	1,200
2021-12-29	383.09	383.09	383.09	383.09	43.108	24
2021-12-28	374.08	374.08	374.08	374.08	42.095	48
2021-12-27	371.85	371.85	371.85	371.85	41.844	8
2021-12-23	373.66	373.66	373.66	373.66	42.047	0
2021-12-22	373.66	373.66	373.66	373.66	42.047	0
2021-12-21	373.66	373.66	373.66	373.66	42.047	8
2021-12-20	373.66	373.66	373.66	373.66	42.047	0
2021-12-17	377.99	377.99	373.57	373.66	42.047	6,608
2021-12-16	362.25	362.25	362.25	362.25	40.763	0
2021-12-15	362.25	362.25	362.25	362.25	40.763	0
2021-12-14	362.25	362.25	362.25	362.25	40.763	0
2021-12-13	361.00	362.25	359.28	362.25	40.763	2,576
2021-12-10	357.81	357.81	357.81	357.81	40.264	1,128
2021-12-09	361.02	361.02	361.02	361.02	40.625	0
2021-12-08	361.02	361.02	361.02	361.02	40.625	0
2021-12-07	361.02	361.02	361.02	361.02	40.625	24
2021-12-06	354.97	354.97	354.97	354.97	39.944	0
2021-12-03	354.97	354.97	354.97	354.97	39.944	136
2021-12-02	355.25	355.25	355.25	355.25	39.976	80
2021-12-01	353.00	353.00	353.00	353.00	39.723	0
2021-11-30	365.41	365.41	352.80	353.00	39.723	72
2021-11-29	362.45	366.84	362.45	365.40	41.118	64
2021-11-26	372.10	372.10	372.10	372.10	41.872	0
2021-11-25	373.92	373.92	372.10	372.10	41.872	24
2021-11-24	371.48	371.48	371.48	371.48	41.802	16
2021-11-23	377.91	377.91	373.00	373.00	41.973	48
2021-11-22	372.00	372.00	372.00	372.00	41.861	16
2021-11-19	368.00	368.00	368.00	368.00	41.410	8
2021-11-18	368.00	368.00	368.00	368.00	41.410	96
2021-11-17	362.40	362.40	362.40	362.40	40.780	16
2021-11-16	357.90	357.90	357.90	357.90	40.274	16
2021-11-12	359.00	359.00	359.00	359.00	40.166	0
2021-11-11	359.00	359.00	359.00	359.00	40.166	48
2021-11-10	359.00	359.00	359.00	359.00	40.166	80
2021-11-09	351.05	351.05	351.05	351.05	39.276	16
2021-11-08	355.50	355.50	355.50	355.50	39.774	0
2021-11-05	355.69	355.69	355.32	355.50	39.774	1,144
2021-11-04	362.45	362.45	362.45	362.45	40.552	0
2021-11-03	361.09	362.45	361.08	362.45	40.552	320
2021-11-01	361.09	361.09	361.09	361.09	40.399	0
2021-10-29	361.09	361.09	361.09	361.09	40.399	0
2021-10-28	363.24	363.24	361.09	361.09	40.399	280
2021-10-27	364.68	364.68	364.68	364.68	40.801	16
2021-10-26	372.22	372.22	372.22	372.22	41.645	8
2021-10-25	366.75	372.22	366.75	372.22	41.645	528
2021-10-22	366.75	366.75	366.75	366.75	41.033	0
2021-10-21	363.24	366.75	363.24	366.75	41.033	160
2021-10-20	354.50	354.50	354.50	354.50	39.662	0
2021-10-19	354.50	354.50	354.50	354.50	39.662	0
2021-10-18	354.50	354.50	354.50	354.50	39.662	1,120
2021-10-15	348.00	348.00	348.00	348.00	38.935	80
2021-10-14	351.83	351.83	351.83	351.83	39.363	0

← NewerPage 21 of 21 · 1,253 trading days

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.