Archer-Daniels-Midland Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	284.55	284.55	284.55	284.55	34.400	0
2025-05-13	284.55	284.55	284.55	284.55	34.400	8
2025-05-12	271.89	271.89	271.89	271.89	32.869	0
2025-05-09	270.27	271.89	270.27	271.89	32.869	32
2025-05-08	270.76	270.76	270.76	270.76	32.733	360
2025-05-07	268.07	268.07	268.07	268.07	32.408	0
2025-05-06	268.07	268.07	268.07	268.07	32.408	0
2025-05-05	267.84	268.07	267.84	268.07	32.408	56
2025-05-02	267.57	267.57	267.57	267.57	32.347	0
2025-04-30	267.57	267.57	267.57	267.57	32.347	8
2025-04-29	270.54	270.54	270.54	270.54	32.706	0
2025-04-28	272.00	273.56	270.54	270.54	32.706	880
2025-04-25	271.88	271.88	271.88	271.88	32.868	2,800
2025-04-24	273.56	273.56	273.56	273.56	33.071	0
2025-04-23	273.56	273.56	273.56	273.56	33.071	8
2025-04-22	280.15	280.15	279.44	279.44	33.782	32
2025-04-17	273.00	273.00	273.00	273.00	33.004	8
2025-04-16	272.65	272.97	272.65	272.85	32.985	40
2025-04-15	269.85	269.85	269.85	269.85	32.623	0
2025-04-14	271.35	271.35	269.21	269.85	32.623	40
2025-04-11	262.86	262.86	262.86	262.86	31.778	8
2025-04-10	259.47	259.47	259.13	259.13	31.327	96
2025-04-09	251.75	253.25	251.50	253.11	30.599	128
2025-04-08	255.75	255.75	249.00	249.00	30.102	12,808
2025-04-07	254.47	256.50	254.47	256.50	31.009	3,344
2025-04-04	272.70	272.70	257.85	257.85	31.172	80
2025-04-03	270.00	270.00	270.00	270.00	32.641	56
2025-04-02	275.24	275.24	275.24	275.24	33.274	0
2025-04-01	275.24	275.24	275.24	275.24	33.274	0
2025-03-31	276.80	276.80	275.24	275.24	33.274	24
2025-03-28	263.68	263.68	263.68	263.68	31.877	0
2025-03-27	263.68	263.68	263.68	263.68	31.877	0
2025-03-26	263.68	263.68	263.68	263.68	31.877	0
2025-03-25	266.24	266.50	263.50	263.68	31.877	240
2025-03-24	264.94	265.72	264.42	265.72	32.123	24
2025-03-21	268.00	268.00	265.20	265.20	32.061	96
2025-03-20	265.22	265.22	265.22	265.22	32.063	0
2025-03-19	267.00	267.00	265.22	265.22	32.063	32
2025-03-18	272.00	272.00	272.00	272.00	32.883	0
2025-03-17	272.00	272.00	272.00	272.00	32.883	0
2025-03-14	269.06	272.00	269.06	272.00	32.883	80
2025-03-13	271.08	271.08	271.08	271.08	32.771	8
2025-03-12	297.27	297.27	297.27	297.27	35.938	0
2025-03-11	297.27	297.27	297.27	297.27	35.938	0
2025-03-10	300.00	301.89	297.27	297.27	35.938	872
2025-03-07	277.42	277.42	277.42	277.42	33.538	0
2025-03-06	262.14	277.42	261.80	277.42	33.538	72
2025-03-05	271.76	271.76	271.76	271.76	32.854	0
2025-02-28	271.76	271.76	271.76	271.76	32.854	0
2025-02-27	271.76	271.76	271.76	271.76	32.854	40
2025-02-26	278.00	278.00	274.00	274.00	33.124	16
2025-02-25	278.60	278.60	278.60	278.60	33.681	0
2025-02-24	278.63	278.63	278.60	278.60	33.681	160
2025-02-21	274.88	277.02	274.88	277.02	33.490	160
2025-02-20	262.34	262.34	262.34	262.34	31.715	0
2025-02-19	263.64	263.64	262.34	262.34	31.715	120
2025-02-18	257.69	261.40	257.69	260.56	31.500	200
2025-02-17	264.00	264.00	264.00	264.00	31.916	0
2025-02-14	264.00	264.00	264.00	264.00	31.664	8
2025-02-13	263.20	263.20	263.18	263.18	31.566	24

← NewerPage 7 of 21 · 1,252 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.