Archer-Daniels-Midland Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	328.64	328.70	328.64	328.70	40.256	32
2025-10-29	325.05	325.05	324.00	324.00	39.680	24
2025-10-28	330.00	330.00	330.00	330.00	40.415	16
2025-10-27	351.01	351.01	331.84	332.20	40.684	976
2025-10-24	342.00	342.00	341.36	341.36	41.806	16
2025-10-23	336.60	336.60	336.60	336.60	41.223	8
2025-10-22	333.63	334.95	333.63	334.95	41.021	200
2025-10-21	333.50	333.50	333.50	333.50	40.843	8
2025-10-20	340.00	340.00	340.00	340.00	41.639	0
2025-10-17	338.30	340.00	338.30	340.00	41.639	16
2025-10-16	344.75	346.00	344.40	344.40	42.178	32
2025-10-15	350.00	350.00	343.40	343.74	42.098	48
2025-10-14	327.08	327.08	327.08	327.08	40.057	8
2025-10-13	333.00	333.00	333.00	333.00	40.782	0
2025-10-10	333.00	333.00	333.00	333.00	40.782	0
2025-10-09	333.00	333.00	333.00	333.00	40.782	8
2025-10-08	338.50	338.50	338.50	338.50	41.456	8
2025-10-07	335.61	335.61	335.61	335.61	41.102	24
2025-10-06	330.00	335.00	330.00	332.64	40.738	200
2025-10-03	323.00	324.80	323.00	324.80	39.778	168
2025-10-02	316.80	316.80	316.48	316.48	38.759	40
2025-10-01	318.08	318.08	314.00	317.44	38.877	48
2025-09-30	320.32	320.32	320.32	320.32	39.229	320
2025-09-29	317.44	317.44	317.44	317.44	38.877	8
2025-09-26	322.41	322.41	322.41	322.41	39.485	40
2025-09-25	328.35	328.35	328.35	328.35	40.213	136
2025-09-24	328.32	328.32	328.32	328.32	40.209	8
2025-09-23	321.60	321.60	320.00	320.00	39.190	80
2025-09-22	316.00	316.00	316.00	316.00	38.700	8
2025-09-19	325.44	325.44	325.44	325.44	39.856	16
2025-09-18	323.40	323.40	323.40	323.40	39.607	0
2025-09-17	323.40	323.40	323.40	323.40	39.607	0
2025-09-16	323.40	323.40	323.40	323.40	39.607	0
2025-09-15	329.67	330.00	323.40	323.40	39.607	80
2025-09-12	329.95	329.95	329.95	329.95	40.409	16
2025-09-11	330.00	330.00	330.00	330.00	40.415	24
2025-09-10	328.44	328.44	328.44	328.44	40.224	280
2025-09-09	334.22	334.22	334.22	334.22	40.932	0
2025-09-08	334.22	334.22	334.22	334.22	40.932	1,200
2025-09-05	338.30	338.30	338.30	338.30	41.431	0
2025-09-04	338.30	338.30	338.30	338.30	41.431	0
2025-09-03	338.30	338.30	338.30	338.30	41.431	0
2025-09-02	338.30	338.30	338.30	338.30	41.431	0
2025-09-01	338.30	338.30	338.30	338.30	41.431	0
2025-08-29	338.30	338.30	338.30	338.30	41.431	0
2025-08-28	338.30	338.30	338.30	338.30	41.431	0
2025-08-27	340.90	340.90	337.28	338.30	41.431	104
2025-08-26	340.90	340.90	340.90	340.90	41.750	32
2025-08-25	340.30	340.30	340.30	340.30	41.676	0
2025-08-22	338.25	340.30	338.25	340.30	41.676	208
2025-08-21	328.02	335.28	328.02	335.28	41.061	56
2025-08-20	324.61	330.00	324.61	328.02	40.172	664
2025-08-19	322.00	322.00	322.00	322.00	39.435	0
2025-08-18	321.97	322.00	321.97	322.00	39.200	32
2025-08-15	322.00	322.00	322.00	322.00	39.200	8
2025-08-14	322.00	322.00	322.00	322.00	39.200	0
2025-08-13	317.12	322.00	317.12	322.00	39.200	88
2025-08-12	314.56	314.56	314.56	314.56	38.294	0
2025-08-11	314.56	314.56	314.56	314.56	38.294	0
2025-08-08	314.56	314.56	314.56	314.56	38.294	0

← NewerPage 5 of 21 · 1,250 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.