Archer-Daniels-Midland Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 357.35 | 357.35 | 357.35 | 357.35 | 44.277 | 8 |
| 2026-04-28 | 356.00 | 357.35 | 352.00 | 357.35 | 44.277 | 856 |
| 2026-04-27 | 349.86 | 349.86 | 349.86 | 349.86 | 43.349 | 720 |
| 2026-04-24 | 343.35 | 343.35 | 343.35 | 343.35 | 42.542 | 320 |
| 2026-04-23 | 346.50 | 350.00 | 346.50 | 350.00 | 43.366 | 40 |
| 2026-04-22 | 345.10 | 346.85 | 343.36 | 343.36 | 42.543 | 8,856 |
| 2026-04-20 | 336.00 | 336.00 | 336.00 | 336.00 | 41.631 | 8 |
← NewerPage 3 of 3 · 127 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.