Archer-Daniels-Midland Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	264.00	264.00	264.00	264.00	31.664	0
2025-02-11	264.00	264.00	264.00	264.00	31.664	0
2025-02-10	266.72	266.72	264.00	264.00	31.664	16
2025-02-07	264.35	264.35	264.35	264.35	31.706	0
2025-02-06	267.40	267.40	264.35	264.35	31.706	24
2025-02-05	273.12	273.12	260.28	269.45	32.318	1,704
2025-02-04	291.33	291.33	278.00	281.49	33.762	1,800
2025-02-03	293.00	300.90	291.33	291.33	34.942	112
2025-01-31	300.70	302.67	300.70	302.67	36.302	48
2025-01-30	304.00	304.00	304.00	304.00	36.462	40
2025-01-29	301.58	301.58	301.58	301.58	36.171	8
2025-01-28	302.50	302.50	296.97	296.97	35.619	64
2025-01-27	297.60	304.77	297.60	304.77	36.554	232
2025-01-24	296.40	296.40	296.40	296.40	35.550	8
2025-01-23	298.77	301.53	298.77	301.53	36.165	40
2025-01-22	312.33	312.33	312.33	312.33	37.461	0
2025-01-21	312.33	312.33	312.33	312.33	37.461	0
2025-01-20	306.91	312.33	306.91	312.33	37.461	80
2025-01-17	308.56	308.56	308.56	308.56	37.009	0
2025-01-16	312.78	312.78	304.80	308.56	37.009	128
2025-01-15	309.69	309.69	309.69	309.69	37.144	48
2025-01-14	318.41	318.41	318.41	318.41	38.190	0
2025-01-13	319.92	319.92	318.41	318.41	38.190	160
2025-01-10	309.09	309.09	309.09	309.09	37.072	16
2025-01-09	300.66	300.66	300.66	300.66	36.061	16
2025-01-08	303.79	303.79	301.50	301.50	36.162	32
2025-01-07	303.00	304.20	303.00	303.00	36.342	224
2025-01-06	311.55	311.55	280.02	280.02	33.585	48
2025-01-03	311.55	311.55	311.55	311.55	37.367	8
2025-01-02	311.55	311.55	311.55	311.55	37.367	0
2024-12-30	311.55	311.55	311.55	311.55	37.367	8
2024-12-27	311.85	311.85	311.85	311.85	37.403	0
2024-12-26	311.83	311.85	311.83	311.85	37.403	24
2024-12-23	306.09	306.09	306.09	306.09	36.712	0
2024-12-20	302.65	306.09	302.65	306.09	36.712	64
2024-12-19	304.77	304.77	304.77	304.77	36.554	272
2024-12-18	318.40	318.40	318.40	318.40	38.189	0
2024-12-17	318.40	318.40	318.40	318.40	38.189	8
2024-12-16	317.75	317.75	317.75	317.75	38.111	0
2024-12-13	317.75	317.75	317.75	317.75	38.111	0
2024-12-12	317.75	317.75	317.75	317.75	38.111	0
2024-12-11	317.75	317.75	317.75	317.75	38.111	16
2024-12-10	316.80	316.80	316.80	316.80	37.997	16
2024-12-09	318.99	318.99	318.06	318.06	38.148	136
2024-12-06	311.86	311.86	311.86	311.86	37.404	8
2024-12-05	312.17	312.25	311.24	311.55	37.367	640
2024-12-04	324.06	324.06	324.06	324.06	38.868	0
2024-12-03	328.00	328.00	322.74	324.06	38.868	56
2024-12-02	328.00	328.00	328.00	328.00	39.340	64
2024-11-29	326.00	326.00	324.00	324.00	38.860	32
2024-11-28	317.75	317.75	317.75	317.75	38.111	0
2024-11-27	318.00	318.00	317.75	317.75	38.111	128
2024-11-26	309.34	310.00	309.30	310.00	37.181	1,584
2024-11-25	309.50	309.50	309.50	309.50	37.121	0
2024-11-22	309.69	311.55	309.50	309.50	37.121	120
2024-11-21	309.70	310.93	309.70	310.93	37.293	64
2024-11-19	303.01	303.01	303.00	303.00	36.342	16
2024-11-18	303.00	303.00	303.00	303.00	36.088	0
2024-11-14	303.00	303.00	303.00	303.00	36.088	8
2024-11-13	300.90	300.90	300.90	300.90	35.838	0

← NewerPage 8 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.