Archer Daniels Midland Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 45.930 | 46.360 | 45.396 | 45.420 | 42.821 | 6,527 |
| 2025-02-06 | 46.790 | 47.130 | 45.015 | 45.526 | 42.921 | 7,428 |
| 2025-02-05 | 48.170 | 48.520 | 45.150 | 46.899 | 44.216 | 15,451 |
| 2025-02-04 | 49.940 | 50.170 | 47.478 | 48.238 | 45.478 | 10,295 |
| 2025-02-03 | 51.120 | 51.120 | 50.105 | 50.105 | 47.238 | 2,596 |
| 2025-01-31 | 51.800 | 51.800 | 50.905 | 50.905 | 47.993 | 4,284 |
| 2025-01-30 | 51.920 | 51.975 | 51.460 | 51.755 | 48.794 | 3,145 |
| 2025-01-29 | 50.990 | 51.690 | 50.510 | 51.520 | 48.572 | 3,261 |
| 2025-01-28 | 52.390 | 52.390 | 50.770 | 50.770 | 47.865 | 4,391 |
| 2025-01-27 | 50.250 | 51.925 | 50.250 | 51.864 | 48.896 | 7,076 |
| 2025-01-24 | 50.530 | 50.850 | 50.230 | 50.690 | 47.790 | 2,492 |
| 2025-01-23 | 50.688 | 50.910 | 50.350 | 50.770 | 47.865 | 1,424 |
| 2025-01-22 | 51.020 | 51.020 | 50.335 | 50.500 | 47.611 | 4,146 |
| 2025-01-21 | 51.100 | 51.704 | 51.010 | 51.159 | 48.232 | 4,826 |
| 2025-01-17 | 51.140 | 51.620 | 51.120 | 51.125 | 48.200 | 2,848 |
| 2025-01-16 | 51.065 | 51.090 | 50.400 | 50.725 | 47.823 | 3,141 |
| 2025-01-15 | 51.410 | 51.930 | 51.110 | 51.430 | 48.488 | 3,981 |
| 2025-01-14 | 51.372 | 51.920 | 50.800 | 51.165 | 48.238 | 6,692 |
| 2025-01-13 | 51.000 | 52.500 | 51.000 | 52.340 | 49.345 | 3,668 |
| 2025-01-10 | 49.810 | 51.500 | 49.580 | 51.132 | 48.207 | 8,040 |
| 2025-01-08 | 49.810 | 49.810 | 48.470 | 49.150 | 46.338 | 3,821 |
| 2025-01-07 | 50.000 | 50.390 | 49.760 | 49.826 | 46.975 | 3,309 |
| 2025-01-06 | 50.480 | 51.010 | 50.088 | 50.090 | 47.224 | 2,298 |
| 2025-01-03 | 50.080 | 50.446 | 49.885 | 50.160 | 47.290 | 2,852 |
| 2025-01-02 | 50.700 | 51.190 | 50.215 | 50.320 | 47.441 | 5,279 |
| 2024-12-31 | 49.985 | 50.588 | 49.952 | 50.270 | 47.394 | 2,068 |
| 2024-12-30 | 50.340 | 50.445 | 49.710 | 49.920 | 47.064 | 5,112 |
| 2024-12-27 | 50.630 | 51.160 | 50.060 | 50.551 | 47.659 | 1,508 |
| 2024-12-24 | 50.410 | 50.410 | 50.110 | 50.330 | 47.450 | 493 |
| 2024-12-23 | 51.300 | 51.300 | 49.630 | 50.000 | 47.139 | 3,301 |
| 2024-12-20 | 49.609 | 50.785 | 49.300 | 50.602 | 47.707 | 2,236 |
| 2024-12-19 | 50.460 | 50.850 | 49.610 | 49.928 | 47.071 | 5,999 |
| 2024-12-18 | 51.100 | 51.450 | 50.755 | 50.755 | 47.851 | 4,069 |
| 2024-12-17 | 51.700 | 52.020 | 51.360 | 51.464 | 48.519 | 3,081 |
| 2024-12-16 | 52.400 | 52.750 | 52.040 | 52.340 | 49.345 | 3,693 |
| 2024-12-13 | 52.810 | 53.040 | 51.670 | 52.220 | 49.232 | 3,039 |
| 2024-12-12 | 53.020 | 53.280 | 52.565 | 52.945 | 49.916 | 3,147 |
| 2024-12-11 | 51.940 | 52.860 | 51.940 | 52.680 | 49.666 | 9,524 |
| 2024-12-10 | 51.888 | 52.430 | 50.970 | 52.208 | 49.221 | 5,436 |
| 2024-12-09 | 52.700 | 54.060 | 51.620 | 52.460 | 49.459 | 3,550 |
| 2024-12-06 | 52.390 | 52.419 | 51.490 | 51.540 | 48.591 | 1,942 |
| 2024-12-05 | 51.770 | 52.465 | 51.540 | 52.352 | 49.357 | 3,699 |
| 2024-12-04 | 53.070 | 53.170 | 51.887 | 51.970 | 48.997 | 46,167 |
| 2024-12-03 | 54.390 | 54.540 | 52.760 | 53.820 | 50.741 | 4,852 |
| 2024-12-02 | 54.370 | 55.080 | 53.564 | 54.229 | 51.127 | 82,555 |
| 2024-11-29 | 54.820 | 54.820 | 53.945 | 54.600 | 51.476 | 4,032 |
| 2024-11-27 | 53.720 | 54.500 | 53.700 | 54.249 | 51.145 | 5,348 |
| 2024-11-26 | 53.070 | 53.140 | 52.530 | 53.108 | 50.069 | 2,338 |
| 2024-11-25 | 53.520 | 53.604 | 52.649 | 53.395 | 50.340 | 6,941 |
| 2024-11-22 | 53.070 | 53.446 | 52.736 | 53.118 | 50.079 | 2,688 |
| 2024-11-21 | 53.080 | 53.625 | 52.860 | 53.340 | 50.288 | 3,275 |
| 2024-11-20 | 53.240 | 53.359 | 52.810 | 52.950 | 49.921 | 5,384 |
| 2024-11-19 | 52.680 | 53.800 | 52.200 | 53.175 | 49.661 | 4,057 |
| 2024-11-18 | 53.490 | 53.764 | 53.125 | 53.194 | 49.679 | 4,541 |
| 2024-11-15 | 52.705 | 53.868 | 52.705 | 53.665 | 50.118 | 8,159 |
| 2024-11-14 | 51.810 | 52.490 | 51.810 | 52.480 | 49.012 | 3,259 |
| 2024-11-13 | 51.290 | 52.220 | 50.950 | 51.960 | 48.527 | 5,925 |
| 2024-11-12 | 52.420 | 52.420 | 51.360 | 51.892 | 48.463 | 3,102 |
| 2024-11-11 | 52.070 | 52.930 | 52.070 | 52.190 | 48.742 | 4,759 |
| 2024-11-08 | 52.610 | 52.610 | 51.620 | 51.990 | 48.555 | 3,840 |
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.