Archer Daniels Midland Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 69.090 | 69.750 | 67.548 | 67.549 | 66.191 | 2,025 |
| 2026-01-27 | 67.360 | 68.429 | 66.870 | 67.947 | 66.580 | 810 |
| 2026-01-26 | 67.470 | 68.020 | 67.000 | 67.200 | 65.849 | 2,328 |
| 2026-01-23 | 67.140 | 67.690 | 66.640 | 67.050 | 65.702 | 2,214 |
| 2026-01-22 | 67.700 | 67.914 | 66.910 | 67.670 | 66.309 | 1,508 |
| 2026-01-21 | 65.020 | 67.000 | 65.020 | 67.000 | 65.653 | 1,036 |
| 2026-01-20 | 64.910 | 66.144 | 63.977 | 65.920 | 64.594 | 3,698 |
| 2026-01-16 | 66.610 | 67.000 | 65.187 | 65.209 | 63.897 | 2,438 |
| 2026-01-15 | 64.680 | 66.030 | 64.100 | 66.030 | 64.702 | 2,889 |
| 2026-01-14 | 63.340 | 65.660 | 63.020 | 65.590 | 64.271 | 9,330 |
| 2026-01-13 | 62.200 | 63.149 | 62.100 | 63.004 | 61.737 | 843 |
| 2026-01-12 | 61.990 | 62.652 | 61.320 | 62.399 | 61.145 | 1,901 |
| 2026-01-09 | 61.290 | 62.180 | 61.000 | 61.873 | 60.629 | 4,229 |
| 2026-01-08 | 58.680 | 62.199 | 58.000 | 62.199 | 60.948 | 1,681 |
| 2026-01-07 | 60.590 | 60.910 | 58.239 | 58.270 | 57.098 | 1,360 |
| 2026-01-06 | 59.530 | 60.899 | 59.170 | 60.877 | 59.653 | 2,545 |
| 2026-01-05 | 59.480 | 59.970 | 57.870 | 59.335 | 58.142 | 10,481 |
| 2026-01-02 | 57.740 | 59.080 | 56.990 | 59.080 | 57.892 | 2,093 |
| 2025-12-31 | 58.110 | 58.200 | 57.610 | 57.700 | 56.540 | 90 |
| 2025-12-30 | 58.420 | 58.690 | 57.810 | 58.290 | 57.118 | 1,529 |
| 2025-12-29 | 57.930 | 58.560 | 57.710 | 58.137 | 56.968 | 1,483 |
| 2025-12-24 | 57.630 | 58.030 | 57.130 | 57.700 | 56.540 | 333 |
| 2025-12-23 | 57.980 | 57.990 | 57.310 | 57.480 | 56.324 | 557 |
| 2025-12-22 | 58.020 | 59.170 | 57.626 | 57.627 | 56.469 | 1,903 |
| 2025-12-19 | 58.300 | 59.140 | 57.980 | 58.437 | 57.262 | 749 |
| 2025-12-18 | 58.590 | 59.090 | 58.020 | 58.640 | 57.461 | 491 |
| 2025-12-17 | 58.080 | 59.120 | 57.720 | 58.280 | 57.108 | 210 |
| 2025-12-16 | 59.940 | 59.940 | 58.250 | 58.250 | 57.079 | 6,022 |
| 2025-12-15 | 60.320 | 60.390 | 59.270 | 59.990 | 58.784 | 1,720 |
| 2025-12-12 | 59.730 | 60.500 | 59.587 | 60.235 | 59.024 | 379 |
| 2025-12-11 | 58.320 | 59.950 | 57.620 | 59.820 | 58.617 | 638 |
| 2025-12-10 | 58.220 | 59.000 | 57.462 | 57.462 | 56.307 | 532 |
| 2025-12-09 | 58.130 | 58.900 | 57.540 | 58.170 | 57.000 | 4,041 |
| 2025-12-08 | 59.080 | 59.580 | 58.070 | 58.070 | 56.902 | 2,246 |
| 2025-12-05 | 59.470 | 59.870 | 58.780 | 59.141 | 57.952 | 790 |
| 2025-12-04 | 59.830 | 60.270 | 58.150 | 59.700 | 58.500 | 2,184 |
| 2025-12-03 | 59.940 | 61.180 | 59.770 | 60.820 | 59.597 | 75 |
| 2025-12-02 | 60.500 | 60.980 | 60.120 | 60.250 | 59.038 | 4,925 |
| 2025-12-01 | 61.020 | 61.200 | 60.360 | 60.770 | 59.548 | 1,327 |
| 2025-11-28 | 60.470 | 61.000 | 60.210 | 60.861 | 59.637 | 993 |
| 2025-11-26 | 59.790 | 60.930 | 59.170 | 60.930 | 59.705 | 576 |
| 2025-11-25 | 58.820 | 59.740 | 58.530 | 59.510 | 58.313 | 2,862 |
| 2025-11-24 | 57.800 | 59.040 | 57.800 | 58.504 | 57.327 | 1,427 |
| 2025-11-21 | 57.820 | 59.290 | 57.810 | 59.240 | 58.049 | 235 |
| 2025-11-20 | 58.410 | 58.990 | 58.050 | 58.235 | 57.064 | 714 |
| 2025-11-19 | 60.900 | 61.110 | 57.162 | 57.450 | 56.295 | 1,603 |
| 2025-11-18 | 58.900 | 60.755 | 58.330 | 60.755 | 59.533 | 1,015 |
| 2025-11-17 | 58.716 | 59.620 | 58.380 | 59.220 | 57.529 | 3,252 |
| 2025-11-14 | 58.830 | 59.575 | 58.105 | 58.680 | 57.005 | 969 |
| 2025-11-13 | 57.710 | 59.675 | 57.670 | 59.500 | 57.801 | 2,836 |
| 2025-11-12 | 57.000 | 58.120 | 57.000 | 57.700 | 56.053 | 524 |
| 2025-11-11 | 56.400 | 57.371 | 56.190 | 57.371 | 55.734 | 1,034 |
| 2025-11-10 | 57.390 | 58.500 | 55.582 | 55.582 | 53.995 | 1,300 |
| 2025-11-07 | 56.910 | 56.990 | 56.454 | 56.680 | 55.062 | 1,396 |
| 2025-11-06 | 56.770 | 57.270 | 56.220 | 56.756 | 55.136 | 7,229 |
| 2025-11-05 | 58.990 | 58.990 | 56.775 | 57.191 | 55.558 | 2,235 |
| 2025-11-04 | 60.100 | 61.750 | 53.500 | 59.980 | 58.268 | 5,409 |
| 2025-11-03 | 60.650 | 60.930 | 59.550 | 60.859 | 59.122 | 1,321 |
| 2025-10-31 | 60.401 | 60.672 | 59.670 | 60.671 | 58.939 | 1,599 |
| 2025-10-30 | 62.100 | 64.000 | 60.590 | 61.071 | 59.327 | 2,490 |
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.