Archer Daniels Midland Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 62.100 | 64.000 | 60.590 | 61.071 | 59.327 | 2,490 |
| 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 |
| 2025-10-17 | 61.980 | 63.200 | 61.880 | 63.110 | 61.308 | 763 |
| 2025-10-16 | 63.330 | 64.180 | 62.950 | 62.950 | 61.153 | 1,740 |
| 2025-10-15 | 61.700 | 64.950 | 61.700 | 63.559 | 61.744 | 12,416 |
| 2025-10-14 | 61.400 | 61.400 | 58.500 | 60.091 | 58.376 | 2,587 |
| 2025-10-13 | 61.030 | 62.443 | 60.700 | 61.862 | 60.096 | 1,667 |
| 2025-10-10 | 61.010 | 61.870 | 61.010 | 61.579 | 59.821 | 3,875 |
| 2025-10-09 | 62.600 | 62.990 | 61.721 | 61.852 | 60.086 | 1,778 |
| 2025-10-08 | 62.900 | 63.570 | 60.850 | 61.180 | 59.434 | 1,796 |
| 2025-10-07 | 62.570 | 63.290 | 62.080 | 62.549 | 60.763 | 4,349 |
| 2025-10-06 | 60.700 | 63.010 | 60.670 | 62.972 | 61.174 | 8,622 |
| 2025-10-03 | 58.910 | 61.211 | 58.830 | 61.099 | 59.355 | 1,894 |
| 2025-10-02 | 59.043 | 59.500 | 59.010 | 59.188 | 57.499 | 2,344 |
| 2025-10-01 | 60.165 | 60.318 | 58.205 | 59.038 | 57.353 | 2,226 |
| 2025-09-30 | 60.310 | 60.590 | 59.990 | 60.140 | 58.423 | 1,487 |
| 2025-09-29 | 60.640 | 60.640 | 59.420 | 60.600 | 58.870 | 775 |
| 2025-09-26 | 61.450 | 61.450 | 59.558 | 60.020 | 58.307 | 1,043 |
| 2025-09-25 | 62.120 | 62.130 | 61.401 | 61.439 | 59.685 | 394 |
| 2025-09-24 | 60.600 | 62.022 | 60.600 | 61.582 | 59.824 | 1,019 |
| 2025-09-23 | 60.390 | 61.552 | 60.000 | 60.611 | 58.881 | 1,083 |
| 2025-09-22 | 61.510 | 61.510 | 58.490 | 59.199 | 57.509 | 2,948 |
| 2025-09-19 | 60.830 | 61.391 | 60.720 | 61.220 | 59.472 | 751 |
| 2025-09-18 | 61.040 | 61.100 | 60.780 | 60.821 | 59.084 | 233 |
| 2025-09-17 | 61.000 | 62.450 | 61.000 | 61.930 | 60.162 | 643 |
| 2025-09-16 | 60.610 | 62.059 | 59.880 | 62.059 | 60.287 | 860 |
| 2025-09-15 | 61.450 | 61.600 | 60.604 | 60.604 | 58.874 | 4,785 |
| 2025-09-12 | 60.880 | 61.582 | 60.880 | 61.469 | 59.714 | 3,811 |
| 2025-09-11 | 61.370 | 61.578 | 60.852 | 61.551 | 59.794 | 431 |
| 2025-09-10 | 61.330 | 62.500 | 59.620 | 60.746 | 59.012 | 6,058 |
| 2025-09-09 | 62.300 | 62.630 | 62.140 | 62.160 | 60.386 | 1,704 |
| 2025-09-08 | 62.180 | 63.220 | 61.472 | 61.828 | 60.063 | 5,049 |
| 2025-09-05 | 61.000 | 62.590 | 61.000 | 62.521 | 60.736 | 2,619 |
| 2025-09-04 | 61.930 | 62.135 | 61.520 | 61.520 | 59.764 | 3,701 |
| 2025-09-03 | 61.535 | 61.960 | 61.132 | 61.442 | 59.688 | 1,644 |
| 2025-09-02 | 62.670 | 62.786 | 61.680 | 61.861 | 60.095 | 3,554 |
| 2025-08-29 | 62.670 | 62.980 | 62.415 | 62.541 | 60.756 | 35,917 |
| 2025-08-28 | 63.000 | 63.000 | 61.966 | 62.630 | 60.842 | 3,045 |
| 2025-08-27 | 62.775 | 63.140 | 62.190 | 62.515 | 60.730 | 8,206 |
| 2025-08-26 | 64.220 | 64.590 | 62.662 | 62.832 | 61.038 | 2,207 |
| 2025-08-22 | 60.250 | 63.089 | 60.250 | 62.718 | 60.928 | 2,801 |
| 2025-08-21 | 60.930 | 61.680 | 60.344 | 61.461 | 59.706 | 2,905 |
| 2025-08-20 | 59.920 | 60.710 | 59.650 | 60.579 | 58.849 | 4,307 |
| 2025-08-19 | 59.060 | 59.820 | 58.970 | 59.811 | 58.103 | 1,179 |
| 2025-08-18 | 59.600 | 59.760 | 59.381 | 59.639 | 57.441 | 1,402 |
| 2025-08-15 | 59.330 | 59.690 | 59.110 | 59.670 | 57.471 | 199 |
| 2025-08-14 | 59.530 | 60.000 | 58.870 | 59.242 | 57.059 | 1,114 |
| 2025-08-13 | 58.405 | 58.879 | 57.494 | 58.830 | 56.662 | 1,759 |
| 2025-08-12 | 58.260 | 59.650 | 58.195 | 58.690 | 56.527 | 4,860 |
| 2025-08-11 | 58.310 | 58.849 | 57.830 | 57.830 | 55.699 | 2,812 |
| 2025-08-08 | 57.360 | 58.570 | 57.360 | 58.090 | 55.949 | 1,378 |
| 2025-08-07 | 56.800 | 57.829 | 56.626 | 57.790 | 55.660 | 1,104 |
| 2025-08-06 | 57.690 | 58.650 | 56.770 | 56.981 | 54.881 | 3,201 |
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.