Archer-Daniels-Midland Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	356.00	356.00	348.60	348.60	42.966	104
2026-01-27	356.00	356.00	356.00	356.00	43.879	1,200
2026-01-26	353.16	355.08	353.16	355.08	43.765	336
2026-01-23	354.64	354.64	352.80	352.80	43.484	48
2026-01-22	358.00	358.00	358.00	358.00	44.125	16
2026-01-21	359.45	359.45	359.45	359.45	44.304	72
2026-01-20	352.66	356.67	352.66	356.67	43.961	32
2026-01-19	351.09	351.09	346.01	346.01	42.647	24
2026-01-16	352.00	352.66	352.00	352.66	43.467	48
2026-01-15	346.50	346.50	346.50	346.50	42.708	8
2026-01-14	349.44	349.44	346.46	346.46	42.703	32
2026-01-13	331.65	331.65	331.65	331.65	40.877	0
2026-01-12	331.65	331.65	331.65	331.65	40.877	72
2026-01-09	332.00	332.00	332.00	332.00	40.920	8
2026-01-08	330.00	330.00	330.00	330.00	40.674	64
2026-01-07	326.08	326.08	326.08	326.08	40.191	0
2026-01-06	326.08	326.08	326.08	326.08	40.191	8
2026-01-05	318.44	318.44	318.44	318.44	39.249	0
2026-01-02	315.20	318.44	315.20	318.44	39.249	688
2025-12-30	322.88	322.88	322.88	322.88	39.796	0
2025-12-29	322.88	322.88	322.88	322.88	39.796	0
2025-12-26	322.88	322.88	322.88	322.88	39.796	0
2025-12-23	322.88	322.88	322.88	322.88	39.796	0
2025-12-22	322.88	322.88	322.88	322.88	39.796	0
2025-12-19	322.88	322.88	322.88	322.88	39.796	0
2025-12-18	323.20	323.20	322.88	322.88	39.796	16
2025-12-17	325.77	325.77	325.77	325.77	40.153	0
2025-12-16	325.77	325.77	325.77	325.77	40.153	0
2025-12-15	324.72	325.77	324.72	325.77	40.153	152
2025-12-12	326.08	326.08	325.76	325.76	40.151	360
2025-12-11	323.84	323.84	323.20	323.20	39.836	48
2025-12-10	320.64	320.64	320.64	320.64	39.520	32
2025-12-09	317.13	317.13	317.13	317.13	39.088	80
2025-12-08	316.80	316.80	315.00	315.00	38.825	104
2025-12-05	312.96	321.92	312.96	321.92	39.678	32
2025-12-04	314.00	314.00	314.00	314.00	38.702	8
2025-12-03	321.24	322.56	321.24	322.24	39.718	88
2025-12-02	321.28	321.28	321.24	321.24	39.594	80
2025-12-01	321.28	321.28	321.28	321.28	39.599	0
2025-11-28	327.36	327.36	321.28	321.28	39.599	40
2025-11-27	321.00	321.00	321.00	321.00	39.565	0
2025-11-26	321.00	321.00	321.00	321.00	39.565	0
2025-11-25	321.00	321.00	321.00	321.00	39.565	8
2025-11-24	309.21	309.21	309.21	309.21	38.111	0
2025-11-21	309.21	309.21	309.21	309.21	38.111	0
2025-11-19	312.01	321.00	309.21	309.21	38.111	64
2025-11-18	302.60	302.60	302.60	302.60	37.297	0
2025-11-17	312.50	312.50	302.60	302.60	37.059	16
2025-11-14	305.66	308.33	305.66	308.33	37.761	16
2025-11-13	309.07	309.07	309.07	309.07	37.852	8
2025-11-12	305.40	305.40	305.40	305.40	37.402	16
2025-11-11	297.60	297.60	297.60	297.60	36.447	8
2025-11-10	303.90	303.90	303.90	303.90	37.218	0
2025-11-07	303.50	303.90	303.30	303.90	37.218	40
2025-11-06	308.80	308.80	308.80	308.80	37.818	0
2025-11-05	327.04	327.04	307.52	308.80	37.818	64
2025-11-04	327.04	327.04	327.04	327.04	40.052	120
2025-11-03	325.05	325.05	325.05	325.05	39.809	8
2025-10-31	328.70	328.70	328.70	328.70	40.256	0
2025-10-30	328.64	328.70	328.64	328.70	40.256	32

← NewerPage 4 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.