Archer Daniels Midland Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 61.370 | 61.370 | 60.470 | 60.571 | 58.842 | 24,936 |
| 2025-10-28 | 61.520 | 62.178 | 61.230 | 61.440 | 59.686 | 4,433 |
| 2025-10-27 | 64.500 | 66.930 | 61.740 | 61.859 | 60.093 | 10,594 |
| 2025-10-24 | 63.000 | 63.780 | 62.400 | 63.430 | 61.619 | 583 |
| 2025-10-23 | 61.950 | 62.700 | 61.000 | 62.690 | 60.900 | 557 |
| 2025-10-22 | 61.540 | 62.470 | 61.370 | 62.000 | 60.230 | 732 |
| 2025-10-21 | 62.680 | 63.330 | 61.158 | 61.569 | 59.811 | 1,247 |
| 2025-10-20 | 64.000 | 64.990 | 63.110 | 63.160 | 61.357 | 2,471 |
← NewerPage 5 of 5 · 248 trading days
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.