Archer Daniels Midland Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 53.500 | 57.405 | 53.000 | 56.942 | 54.843 | 3,200 |
| 2025-08-04 | 53.790 | 54.380 | 53.675 | 54.290 | 52.289 | 318 |
| 2025-08-01 | 53.830 | 54.440 | 53.002 | 53.789 | 51.807 | 2,558 |
| 2025-07-31 | 55.200 | 55.200 | 54.150 | 54.900 | 52.877 | 1,221 |
| 2025-07-30 | 54.612 | 55.885 | 54.380 | 55.770 | 53.715 | 949 |
| 2025-07-29 | 55.500 | 55.800 | 53.820 | 53.930 | 51.942 | 3,938 |
| 2025-07-28 | 54.470 | 55.350 | 54.370 | 54.558 | 52.548 | 3,460 |
| 2025-07-25 | 55.165 | 55.360 | 54.105 | 54.490 | 52.482 | 766 |
| 2025-07-24 | 56.220 | 56.250 | 55.480 | 55.511 | 53.465 | 1,022 |
| 2025-07-23 | 55.590 | 56.340 | 55.430 | 56.270 | 54.196 | 2,699 |
| 2025-07-22 | 54.060 | 55.280 | 54.040 | 55.096 | 53.065 | 1,022 |
| 2025-07-21 | 54.789 | 55.039 | 54.471 | 54.520 | 52.511 | 2,188 |
| 2025-07-18 | 53.750 | 54.280 | 53.440 | 54.100 | 52.106 | 669 |
| 2025-07-17 | 51.250 | 53.730 | 50.690 | 53.120 | 51.162 | 7,882 |
| 2025-07-16 | 53.380 | 53.954 | 53.380 | 53.949 | 51.961 | 281 |
| 2025-07-15 | 54.210 | 54.350 | 53.632 | 53.701 | 51.722 | 997 |
| 2025-07-14 | 55.000 | 55.000 | 53.977 | 54.080 | 52.087 | 574 |
| 2025-07-11 | 54.010 | 54.990 | 54.010 | 54.688 | 52.672 | 570 |
| 2025-07-10 | 53.810 | 55.460 | 53.750 | 55.241 | 53.205 | 4,844 |
| 2025-07-09 | 55.360 | 55.360 | 53.290 | 53.912 | 51.925 | 1,099 |
| 2025-07-08 | 54.660 | 55.110 | 54.340 | 54.660 | 52.646 | 744 |
| 2025-07-07 | 55.040 | 55.260 | 54.580 | 54.830 | 52.809 | 2,023 |
| 2025-07-03 | 56.000 | 56.330 | 54.987 | 55.116 | 53.085 | 943 |
| 2025-07-02 | 54.720 | 55.724 | 54.360 | 55.724 | 53.670 | 5,132 |
| 2025-07-01 | 52.600 | 54.450 | 52.560 | 54.250 | 52.251 | 2,807 |
| 2025-06-30 | 52.030 | 53.064 | 51.744 | 52.630 | 50.690 | 1,616 |
| 2025-06-27 | 52.690 | 53.150 | 51.370 | 51.935 | 50.021 | 3,151 |
| 2025-06-26 | 52.500 | 53.539 | 52.420 | 53.539 | 51.566 | 1,495 |
| 2025-06-25 | 53.350 | 53.350 | 51.750 | 52.095 | 50.175 | 3,894 |
| 2025-06-24 | 52.670 | 53.280 | 52.350 | 52.780 | 50.835 | 4,295 |
| 2025-06-23 | 53.450 | 53.837 | 52.730 | 52.830 | 50.883 | 7,747 |
| 2025-06-20 | 53.970 | 54.210 | 53.461 | 53.461 | 51.491 | 5,447 |
| 2025-06-18 | 53.540 | 55.028 | 53.540 | 54.550 | 52.540 | 4,600 |
| 2025-06-17 | 54.100 | 54.850 | 53.020 | 54.291 | 52.290 | 5,713 |
| 2025-06-16 | 52.000 | 54.415 | 52.000 | 54.415 | 52.410 | 9,381 |
| 2025-06-13 | 50.050 | 52.320 | 48.340 | 52.030 | 50.112 | 20,112 |
| 2025-06-12 | 49.000 | 49.360 | 48.170 | 49.205 | 47.392 | 2,261 |
| 2025-06-11 | 48.540 | 48.912 | 48.440 | 48.449 | 46.663 | 1,406 |
| 2025-06-10 | 47.975 | 48.909 | 47.975 | 48.641 | 46.848 | 2,573 |
| 2025-06-09 | 47.492 | 47.895 | 47.420 | 47.895 | 46.130 | 2,863 |
| 2025-06-06 | 47.250 | 47.743 | 47.180 | 47.370 | 45.624 | 1,323 |
| 2025-06-05 | 47.350 | 47.425 | 46.845 | 47.070 | 45.335 | 1,657 |
| 2025-06-04 | 47.120 | 47.460 | 46.950 | 47.160 | 45.422 | 4,086 |
| 2025-06-03 | 47.840 | 47.840 | 46.770 | 47.540 | 45.788 | 7,058 |
| 2025-06-02 | 48.370 | 48.370 | 47.310 | 47.890 | 46.125 | 2,214 |
| 2025-05-30 | 48.090 | 48.230 | 47.585 | 48.065 | 46.294 | 338 |
| 2025-05-29 | 48.310 | 48.600 | 48.018 | 48.210 | 46.433 | 862 |
| 2025-05-28 | 48.670 | 48.850 | 48.250 | 48.430 | 46.645 | 1,227 |
| 2025-05-27 | 48.400 | 48.518 | 47.930 | 48.518 | 46.730 | 3,270 |
| 2025-05-23 | 47.685 | 47.810 | 47.242 | 47.810 | 46.048 | 2,151 |
| 2025-05-22 | 47.830 | 48.000 | 47.387 | 47.950 | 46.183 | 1,524 |
| 2025-05-21 | 49.800 | 49.800 | 48.263 | 48.263 | 46.484 | 3,049 |
| 2025-05-20 | 50.000 | 50.530 | 49.000 | 50.273 | 48.420 | 3,206 |
| 2025-05-19 | 50.300 | 50.840 | 49.960 | 49.967 | 47.634 | 3,941 |
| 2025-05-16 | 48.980 | 49.960 | 48.700 | 49.940 | 47.609 | 1,682 |
| 2025-05-15 | 50.610 | 50.610 | 47.707 | 48.460 | 46.198 | 4,099 |
| 2025-05-14 | 50.690 | 50.690 | 49.400 | 49.651 | 47.333 | 3,354 |
| 2025-05-13 | 50.000 | 51.250 | 49.700 | 51.170 | 48.781 | 2,742 |
| 2025-05-12 | 49.000 | 50.310 | 48.970 | 49.775 | 47.451 | 3,217 |
| 2025-05-09 | 47.500 | 48.505 | 47.450 | 48.458 | 46.195 | 831 |
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.