Archer-Daniels-Midland Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	314.56	314.56	314.56	314.56	38.294	0
2025-08-06	314.56	314.56	314.56	314.56	38.294	8
2025-08-05	316.00	316.00	316.00	316.00	38.469	8
2025-08-04	297.60	297.60	297.60	297.60	36.229	0
2025-08-01	296.05	297.60	296.05	297.60	36.229	32
2025-07-31	302.56	306.03	302.56	306.03	37.255	64
2025-07-30	304.00	304.00	304.00	304.00	37.008	0
2025-07-29	304.00	304.00	304.00	304.00	37.008	8
2025-07-28	305.97	305.97	305.80	305.80	37.227	16
2025-07-25	304.73	307.21	300.10	307.21	37.399	48
2025-07-24	309.07	309.07	309.07	309.07	37.626	16
2025-07-23	311.86	311.86	310.31	310.31	37.776	80
2025-07-22	296.35	305.33	296.35	305.33	37.170	96
2025-07-21	304.20	304.20	302.40	302.40	36.814	56
2025-07-18	301.20	302.40	301.20	302.40	36.814	40
2025-07-17	296.40	296.40	296.40	296.40	36.083	8
2025-07-16	299.10	299.40	299.10	299.40	36.448	24
2025-07-15	304.70	304.70	304.70	304.70	37.094	0
2025-07-14	304.70	304.70	304.70	304.70	37.094	0
2025-07-11	304.70	304.70	304.70	304.70	37.094	40
2025-07-10	295.63	295.63	295.63	295.63	35.989	0
2025-07-09	295.63	295.63	295.63	295.63	35.989	984
2025-07-08	294.60	300.00	294.60	300.00	36.521	24
2025-07-07	300.60	300.60	300.60	300.60	36.594	8
2025-07-04	296.51	296.51	296.51	296.51	36.097	8
2025-07-03	301.01	301.01	299.20	300.59	36.593	112
2025-07-02	299.40	301.00	299.40	301.00	36.643	40
2025-07-01	295.00	295.00	295.00	295.00	35.913	80
2025-06-30	285.07	285.07	285.07	285.07	34.704	0
2025-06-27	289.00	289.00	285.07	285.07	34.704	88
2025-06-26	293.00	293.00	293.00	293.00	35.669	184
2025-06-25	290.30	290.30	287.10	289.42	35.233	112
2025-06-24	296.04	296.04	290.58	290.58	35.375	32
2025-06-23	293.10	293.10	293.10	293.10	35.681	32
2025-06-20	297.00	297.00	294.60	294.60	35.864	72
2025-06-18	297.80	301.20	297.71	297.71	36.243	80
2025-06-17	297.80	297.80	297.80	297.80	36.254	8
2025-06-16	299.22	299.22	297.83	297.83	36.257	96
2025-06-13	269.89	269.89	269.89	269.89	32.856	0
2025-06-12	269.89	269.89	269.89	269.89	32.856	0
2025-06-11	269.93	269.93	268.92	269.89	32.856	200
2025-06-10	268.30	268.30	268.30	268.30	32.662	40
2025-06-09	264.42	264.42	264.42	264.42	32.190	0
2025-06-06	265.20	265.20	264.42	264.42	32.190	40
2025-06-05	265.12	265.12	264.60	264.60	32.212	40
2025-06-04	265.50	265.90	265.50	265.90	32.370	104
2025-06-03	268.00	268.00	268.00	268.00	32.626	8
2025-06-02	270.00	270.00	270.00	270.00	32.869	8
2025-05-30	273.78	273.78	273.78	273.78	33.329	0
2025-05-29	273.78	273.78	273.78	273.78	33.329	8
2025-05-28	272.43	272.43	272.43	272.43	33.165	0
2025-05-27	273.80	273.80	272.00	272.43	33.165	48
2025-05-26	273.38	274.23	269.39	273.82	33.334	56
2025-05-23	284.55	284.55	284.55	284.55	34.640	0
2025-05-22	284.55	284.55	284.55	284.55	34.640	0
2025-05-21	284.55	284.55	284.55	284.55	34.640	0
2025-05-20	284.55	284.55	284.55	284.55	34.640	0
2025-05-19	284.55	284.55	284.55	284.55	34.400	0
2025-05-16	284.55	284.55	284.55	284.55	34.400	0
2025-05-15	284.55	284.55	284.55	284.55	34.400	0

← NewerPage 6 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.