Archer-Daniels-Midland Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-04-17	333.88	334.22	333.88	334.22	41.411	88
2026-04-16	336.93	336.93	334.56	334.56	41.453	48
2026-04-15	336.60	336.60	334.56	334.56	41.453	2,400
2026-04-14	346.50	346.50	346.50	346.50	42.932	16
2026-04-13	347.00	348.25	347.00	348.25	43.149	104
2026-04-10	357.05	357.05	357.05	357.05	44.239	0
2026-04-09	357.05	357.05	357.05	357.05	44.239	8
2026-04-08	354.09	358.90	354.09	358.90	44.469	128
2026-04-07	370.88	370.88	370.88	370.88	45.953	1,600
2026-04-06	378.88	378.88	378.88	378.88	46.944	0
2026-04-02	378.88	378.88	378.88	378.88	46.944	16
2026-04-01	386.08	386.08	386.08	386.08	47.836	0
2026-03-31	386.08	386.08	386.08	386.08	47.836	0
2026-03-30	386.08	386.08	386.08	386.08	47.836	0
2026-03-27	385.32	386.08	385.32	386.08	47.836	1,680
2026-03-26	383.50	383.50	383.04	383.04	47.460	16
2026-03-25	372.60	372.60	372.60	372.60	46.166	0
2026-03-24	362.16	372.60	362.16	372.60	46.166	32
2026-03-23	360.01	360.01	360.01	360.01	44.606	0
2026-03-20	360.01	360.01	360.01	360.01	44.606	0
2026-03-19	371.26	371.26	360.01	360.01	44.606	56
2026-03-18	372.78	375.50	371.26	371.26	46.000	8,760
2026-03-17	374.81	377.40	374.81	377.40	46.761	456
2026-03-16	369.74	373.00	369.74	371.26	46.000	1,624
2026-03-13	383.42	383.80	381.52	382.66	47.413	1,640
2026-03-12	367.00	380.73	367.00	377.77	46.807	80
2026-03-11	360.00	362.88	360.00	362.88	44.962	576
2026-03-10	352.10	352.10	352.10	352.10	43.626	800
2026-03-09	359.80	359.80	359.80	359.80	44.580	8
2026-03-06	352.80	352.80	352.80	352.80	43.713	0
2026-03-05	352.80	352.80	352.80	352.80	43.713	0
2026-03-04	350.64	352.80	350.64	352.80	43.713	16
2026-03-03	352.82	362.58	352.82	362.58	44.925	176
2026-03-02	357.48	360.00	357.48	360.00	44.605	936
2026-02-27	348.95	350.70	348.95	350.70	43.453	808
2026-02-26	341.95	341.95	341.95	341.95	42.369	0
2026-02-25	345.00	345.00	341.95	341.95	42.369	96
2026-02-24	348.25	348.25	348.25	348.25	43.149	0
2026-02-23	348.25	348.25	348.25	348.25	43.149	40
2026-02-20	351.56	352.44	351.56	352.44	43.668	1,608
2026-02-19	356.41	356.41	356.41	356.41	44.160	0
2026-02-18	357.15	357.40	356.41	356.41	44.160	48
2026-02-13	359.00	359.00	359.00	359.00	44.481	0
2026-02-12	359.00	359.00	359.00	359.00	44.481	0
2026-02-11	359.00	359.00	359.00	359.00	44.248	40
2026-02-10	360.41	360.41	352.96	352.96	43.504	136
2026-02-09	346.85	346.85	343.98	343.98	42.397	88
2026-02-06	346.50	351.12	346.50	350.91	43.251	24
2026-02-05	342.50	342.50	342.50	342.50	42.215	8
2026-02-04	347.40	347.40	347.40	347.40	42.819	0
2026-02-03	347.40	347.40	347.40	347.40	42.819	8
2026-02-02	350.91	350.91	350.91	350.91	43.251	0
2026-01-30	350.91	350.91	350.91	350.91	43.251	8
2026-01-29	348.60	348.60	348.60	348.60	42.966	8

← NewerPage 3 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.