Archer Daniels Midland Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 87.060 | 87.120 | 85.630 | 86.140 | 85.591 | 1,809 |
| 2026-07-23 | 88.380 | 88.470 | 86.320 | 86.510 | 85.959 | 1,115 |
| 2026-07-22 | 84.760 | 87.700 | 84.760 | 86.828 | 86.275 | 1,598 |
| 2026-07-21 | 83.860 | 87.310 | 83.860 | 86.620 | 86.068 | 2,663 |
| 2026-07-20 | 86.300 | 86.800 | 84.000 | 85.690 | 85.144 | 5,966 |
| 2026-07-17 | 82.520 | 86.000 | 82.400 | 84.710 | 84.170 | 3,352 |
| 2026-07-16 | 82.250 | 83.518 | 79.700 | 83.280 | 82.749 | 2,826 |
| 2026-07-15 | 82.520 | 83.420 | 81.290 | 82.170 | 81.646 | 954 |
| 2026-07-14 | 81.000 | 83.110 | 80.940 | 81.840 | 81.318 | 466 |
| 2026-07-13 | 80.500 | 82.450 | 79.910 | 82.151 | 81.627 | 1,403 |
| 2026-07-10 | 78.560 | 81.030 | 77.910 | 79.830 | 79.321 | 893 |
| 2026-07-09 | 80.700 | 81.240 | 79.370 | 79.400 | 78.894 | 305 |
| 2026-07-08 | 78.200 | 80.770 | 76.550 | 80.170 | 79.659 | 1,903 |
| 2026-07-07 | 77.930 | 79.020 | 76.720 | 77.350 | 76.857 | 3,535 |
| 2026-07-06 | 76.000 | 78.150 | 74.550 | 77.870 | 77.374 | 15,543 |
| 2026-07-02 | 75.200 | 78.060 | 75.200 | 76.410 | 75.923 | 1,488 |
| 2026-07-01 | 76.400 | 77.700 | 74.720 | 76.470 | 75.983 | 1,831 |
| 2026-06-30 | 76.870 | 78.230 | 76.090 | 76.990 | 76.499 | 963 |
| 2026-06-29 | 76.800 | 78.990 | 75.470 | 76.990 | 76.499 | 732 |
| 2026-06-26 | 77.010 | 78.020 | 74.350 | 76.680 | 76.191 | 1,219 |
| 2026-06-25 | 74.400 | 75.990 | 73.620 | 75.610 | 75.128 | 1,825 |
| 2026-06-24 | 76.350 | 79.170 | 71.630 | 73.750 | 73.280 | 7,376 |
| 2026-06-23 | 75.330 | 77.470 | 74.000 | 76.200 | 75.714 | 1,681 |
| 2026-06-22 | 74.720 | 77.210 | 73.460 | 75.350 | 74.870 | 2,174 |
| 2026-06-18 | 76.970 | 78.710 | 74.272 | 74.590 | 74.115 | 2,588 |
| 2026-06-17 | 78.020 | 78.020 | 75.610 | 76.600 | 76.112 | 3,342 |
| 2026-06-16 | 79.100 | 79.960 | 77.512 | 77.870 | 77.374 | 1,903 |
| 2026-06-15 | 80.400 | 82.000 | 77.677 | 78.750 | 78.248 | 1,708 |
| 2026-06-12 | 79.000 | 80.480 | 78.256 | 79.490 | 78.983 | 5,243 |
| 2026-06-11 | 81.800 | 83.920 | 79.100 | 79.820 | 79.311 | 1,222 |
| 2026-06-10 | 80.080 | 83.000 | 78.080 | 81.900 | 81.378 | 1,443 |
| 2026-06-09 | 77.590 | 82.310 | 77.590 | 79.790 | 79.282 | 1,684 |
| 2026-06-08 | 80.660 | 83.030 | 80.090 | 80.910 | 80.394 | 1,490 |
| 2026-06-05 | 83.000 | 85.080 | 81.422 | 81.710 | 81.189 | 1,940 |
| 2026-06-04 | 84.110 | 85.990 | 82.000 | 83.530 | 82.998 | 2,294 |
| 2026-06-03 | 82.530 | 85.340 | 81.010 | 84.700 | 84.160 | 2,641 |
| 2026-06-02 | 82.630 | 83.520 | 80.140 | 81.690 | 81.169 | 4,412 |
| 2026-06-01 | 80.840 | 82.700 | 77.000 | 82.520 | 81.994 | 7,388 |
| 2026-05-29 | 80.060 | 82.500 | 78.440 | 80.571 | 80.057 | 1,987 |
| 2026-05-28 | 79.550 | 81.220 | 78.300 | 80.130 | 79.619 | 2,717 |
| 2026-05-27 | 78.690 | 80.100 | 75.000 | 80.100 | 79.590 | 2,143 |
| 2026-05-26 | 78.550 | 79.990 | 76.855 | 78.500 | 78.000 | 4,201 |
| 2026-05-22 | 77.100 | 78.540 | 76.840 | 77.920 | 77.423 | 2,262 |
| 2026-05-21 | 77.610 | 79.050 | 75.000 | 77.480 | 76.986 | 1,074 |
| 2026-05-20 | 78.160 | 80.000 | 77.060 | 77.480 | 76.986 | 1,712 |
| 2026-05-19 | 81.960 | 82.000 | 78.390 | 79.340 | 78.834 | 1,243 |
| 2026-05-18 | 80.880 | 81.359 | 79.310 | 80.910 | 79.878 | 1,384 |
| 2026-05-15 | 81.420 | 82.930 | 79.490 | 79.650 | 78.634 | 1,375 |
| 2026-05-14 | 83.400 | 84.370 | 81.270 | 81.650 | 80.608 | 2,114 |
| 2026-05-13 | 81.000 | 83.060 | 79.750 | 82.540 | 81.487 | 3,394 |
| 2026-05-12 | 80.540 | 81.640 | 79.320 | 81.640 | 80.598 | 4,220 |
| 2026-05-11 | 77.820 | 80.640 | 77.010 | 79.639 | 78.622 | 2,487 |
| 2026-05-08 | 78.270 | 80.790 | 77.020 | 77.860 | 76.867 | 1,469 |
| 2026-05-07 | 78.000 | 80.420 | 74.000 | 77.990 | 76.995 | 1,482 |
| 2026-05-06 | 78.336 | 80.830 | 75.000 | 76.620 | 75.642 | 6,087 |
| 2026-05-05 | 77.260 | 81.720 | 75.380 | 77.590 | 76.600 | 7,892 |
| 2026-05-01 | 74.000 | 75.870 | 74.000 | 74.590 | 73.638 | 1,661 |
| 2026-04-30 | 74.050 | 75.780 | 73.180 | 74.630 | 73.678 | 2,937 |
| 2026-04-29 | 73.720 | 74.860 | 73.200 | 74.730 | 73.777 | 7,077 |
| 2026-04-28 | 71.110 | 71.950 | 69.920 | 71.939 | 71.021 | 3,313 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 0.5200 USD |
| 2026-05-19 | 0.5200 USD |
| 2026-02-16 | 0.5200 USD |
| 2025-11-18 | 0.5100 USD |
| 2025-08-19 | 0.5100 USD |
| 2025-05-20 | 0.5100 USD |
| 2025-02-17 | 0.5100 USD |
| 2024-11-20 | 0.5000 USD |
| 2024-08-21 | 0.5000 USD |
| 2024-05-15 | 0.5000 USD |
| 2024-02-07 | 0.5000 USD |
| 2023-11-14 | 0.4500 USD |
| 2023-08-15 | 0.4500 USD |
| 2023-05-16 | 0.4500 USD |
| 2023-02-08 | 0.4500 USD |
| 2022-11-15 | 0.4000 USD |
| 2022-08-16 | 0.4000 USD |
| 2022-05-17 | 0.4000 USD |
| 2022-02-07 | 0.4000 USD |
| 2021-11-16 | 0.3700 USD |
| 2021-08-17 | 0.3700 USD |
| 2021-05-18 | 0.3700 USD |
| 2021-02-08 | 0.3700 USD |
| 2020-11-18 | 0.3600 USD |
| 2020-08-18 | 0.3600 USD |
| 2020-05-19 | 0.3600 USD |
| 2020-02-12 | 0.3600 USD |
| 2019-11-20 | 0.3500 USD |
| 2019-08-21 | 0.3500 USD |
| 2019-05-14 | 0.3500 USD |
| 2019-02-15 | 0.3500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.