Archer-Daniels-Midland Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 298.40 | 300.90 | 298.40 | 300.90 | 35.838 | 3,280 |
| 2024-11-11 | 302.00 | 303.60 | 302.00 | 303.00 | 36.088 | 288 |
| 2024-11-08 | 303.50 | 303.50 | 298.80 | 298.80 | 35.588 | 672 |
| 2024-11-07 | 300.50 | 300.50 | 300.50 | 300.50 | 35.790 | 320 |
| 2024-11-06 | 300.50 | 301.80 | 300.50 | 301.80 | 35.945 | 96 |
| 2024-11-05 | 302.00 | 302.00 | 290.00 | 292.48 | 34.835 | 4,648 |
| 2024-11-04 | 317.80 | 320.32 | 317.80 | 320.32 | 38.151 | 408 |
| 2024-11-01 | 320.02 | 320.32 | 320.02 | 320.32 | 38.151 | 152 |
| 2024-10-31 | 320.00 | 320.32 | 319.36 | 320.32 | 38.151 | 40 |
| 2024-10-30 | 326.00 | 326.00 | 326.00 | 326.00 | 38.828 | 8 |
| 2024-10-29 | 324.80 | 324.80 | 324.80 | 324.80 | 38.685 | 0 |
| 2024-10-28 | 321.60 | 324.80 | 321.60 | 324.80 | 38.685 | 32 |
| 2024-10-25 | 320.00 | 320.00 | 320.00 | 320.00 | 38.113 | 0 |
| 2024-10-24 | 320.00 | 320.00 | 320.00 | 320.00 | 38.113 | 80 |
| 2024-10-23 | 317.50 | 318.08 | 316.80 | 318.08 | 37.884 | 64 |
| 2024-10-22 | 318.40 | 320.32 | 318.40 | 320.32 | 38.151 | 64 |
| 2024-10-21 | 323.20 | 323.20 | 320.32 | 321.60 | 38.303 | 80 |
| 2024-10-18 | 326.00 | 326.00 | 318.51 | 318.51 | 37.935 | 576 |
| 2024-10-17 | 328.68 | 330.50 | 328.68 | 330.50 | 39.363 | 816 |
| 2024-10-16 | 329.67 | 330.33 | 329.67 | 330.33 | 39.343 | 240 |
| 2024-10-15 | 327.35 | 329.00 | 327.35 | 328.64 | 39.142 | 280 |
| 2024-10-14 | 325.00 | 325.00 | 321.42 | 321.42 | 38.282 | 32 |
| 2024-10-11 | 325.44 | 327.00 | 325.44 | 327.00 | 38.947 | 96 |
| 2024-10-10 | 320.05 | 320.05 | 320.05 | 320.05 | 38.119 | 56 |
| 2024-10-09 | 320.01 | 320.01 | 320.01 | 320.01 | 38.114 | 120 |
| 2024-10-08 | 324.15 | 324.15 | 324.15 | 324.15 | 38.607 | 0 |
| 2024-10-07 | 324.15 | 324.15 | 324.15 | 324.15 | 38.607 | 0 |
| 2024-10-04 | 324.15 | 324.15 | 324.15 | 324.15 | 38.607 | 688 |
| 2024-10-03 | 316.80 | 316.80 | 316.80 | 316.80 | 37.732 | 8 |
| 2024-10-02 | 320.00 | 320.00 | 320.00 | 320.00 | 38.113 | 264 |
| 2024-10-01 | 327.96 | 327.96 | 327.96 | 327.96 | 39.061 | 0 |
| 2024-09-30 | 330.95 | 330.95 | 327.00 | 327.96 | 39.061 | 24 |
| 2024-09-27 | 325.44 | 327.68 | 325.44 | 327.68 | 39.028 | 3,216 |
| 2024-09-26 | 319.19 | 321.50 | 318.80 | 321.50 | 38.292 | 120 |
| 2024-09-25 | 320.76 | 322.74 | 320.76 | 322.41 | 38.400 | 104 |
| 2024-09-24 | 330.24 | 330.24 | 330.24 | 330.24 | 39.333 | 8 |
| 2024-09-23 | 340.68 | 340.68 | 335.24 | 335.24 | 39.928 | 240 |
| 2024-09-20 | 335.24 | 335.24 | 335.24 | 335.24 | 39.928 | 160 |
| 2024-09-19 | 337.92 | 337.92 | 337.92 | 337.92 | 40.247 | 8 |
| 2024-09-18 | 335.64 | 335.64 | 330.33 | 330.36 | 39.347 | 680 |
| 2024-09-17 | 332.50 | 332.50 | 332.31 | 332.31 | 39.579 | 40 |
| 2024-09-16 | 331.50 | 331.50 | 331.50 | 331.50 | 39.483 | 48 |
| 2024-09-13 | 335.24 | 335.24 | 332.86 | 332.86 | 39.645 | 16 |
| 2024-09-12 | 335.61 | 335.61 | 335.61 | 335.61 | 39.972 | 528 |
| 2024-09-11 | 330.33 | 330.33 | 330.00 | 330.00 | 39.304 | 2,816 |
| 2024-09-10 | 336.27 | 336.27 | 330.66 | 330.66 | 39.383 | 96 |
| 2024-09-09 | 332.90 | 332.90 | 332.90 | 332.90 | 39.649 | 0 |
| 2024-09-06 | 334.29 | 335.61 | 332.90 | 332.90 | 39.649 | 120 |
| 2024-09-05 | 337.05 | 340.20 | 337.05 | 338.45 | 40.310 | 88 |
| 2024-09-04 | 344.00 | 345.10 | 343.90 | 343.90 | 40.959 | 128 |
| 2024-09-03 | 338.98 | 340.34 | 338.98 | 340.00 | 40.495 | 40 |
| 2024-09-02 | 340.00 | 340.00 | 340.00 | 340.00 | 40.495 | 0 |
| 2024-08-30 | 348.50 | 348.50 | 340.00 | 340.00 | 40.495 | 56,928 |
| 2024-08-29 | 342.72 | 342.72 | 342.04 | 342.38 | 40.778 | 80 |
| 2024-08-28 | 330.66 | 330.66 | 330.66 | 330.66 | 39.383 | 24 |
| 2024-08-27 | 330.01 | 330.01 | 330.01 | 330.01 | 39.305 | 0 |
| 2024-08-26 | 331.98 | 333.96 | 330.01 | 330.01 | 39.305 | 176 |
| 2024-08-23 | 330.00 | 330.00 | 330.00 | 330.00 | 39.304 | 8 |
| 2024-08-22 | 326.44 | 329.57 | 326.44 | 329.57 | 39.253 | 656 |
| 2024-08-21 | 320.00 | 324.16 | 320.00 | 324.16 | 38.608 | 64 |
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.