Archer Daniels Midland Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 53.300 | 53.500 | 51.962 | 52.149 | 48.703 | 6,309 |
| 2024-11-06 | 52.000 | 53.235 | 51.575 | 53.235 | 49.717 | 10,318 |
| 2024-11-05 | 53.000 | 54.000 | 48.933 | 50.768 | 47.413 | 42,773 |
| 2024-11-04 | 54.800 | 55.500 | 54.800 | 55.290 | 51.637 | 1,436 |
| 2024-11-01 | 55.780 | 55.780 | 54.755 | 54.978 | 51.346 | 2,627 |
| 2024-10-31 | 55.590 | 55.950 | 55.346 | 55.425 | 51.763 | 4,745 |
| 2024-10-30 | 56.370 | 56.953 | 55.550 | 55.625 | 51.949 | 2,202 |
| 2024-10-29 | 56.945 | 57.620 | 56.530 | 56.680 | 52.935 | 2,194 |
| 2024-10-28 | 56.380 | 57.420 | 56.380 | 57.335 | 53.546 | 1,625 |
| 2024-10-25 | 56.750 | 57.139 | 56.402 | 56.402 | 52.675 | 2,000 |
| 2024-10-24 | 56.140 | 56.390 | 55.790 | 56.260 | 52.542 | 3,227 |
| 2024-10-23 | 55.690 | 55.996 | 55.250 | 55.520 | 51.851 | 1,649 |
| 2024-10-22 | 56.160 | 56.360 | 55.810 | 56.070 | 52.365 | 1,093 |
| 2024-10-21 | 56.900 | 57.140 | 55.910 | 55.910 | 52.215 | 3,489 |
| 2024-10-18 | 58.760 | 58.990 | 56.140 | 56.185 | 52.472 | 5,101 |
| 2024-10-17 | 58.390 | 58.500 | 57.980 | 58.120 | 54.280 | 2,137 |
| 2024-10-16 | 57.820 | 58.512 | 57.740 | 58.200 | 54.354 | 1,190 |
| 2024-10-15 | 57.945 | 58.850 | 57.820 | 57.840 | 54.018 | 2,140 |
| 2024-10-14 | 57.875 | 58.460 | 57.420 | 57.810 | 53.990 | 1,611 |
| 2024-10-11 | 57.510 | 58.339 | 57.510 | 58.339 | 54.484 | 4,159 |
| 2024-10-10 | 57.560 | 57.770 | 56.895 | 56.959 | 53.195 | 1,541 |
| 2024-10-09 | 57.390 | 57.906 | 57.210 | 57.231 | 53.449 | 3,723 |
| 2024-10-08 | 58.485 | 58.600 | 57.370 | 57.410 | 53.616 | 3,263 |
| 2024-10-07 | 59.230 | 59.420 | 58.645 | 58.760 | 54.877 | 4,150 |
| 2024-10-04 | 58.470 | 59.460 | 58.470 | 59.130 | 55.223 | 20,145 |
| 2024-10-03 | 58.535 | 58.590 | 57.804 | 58.205 | 54.359 | 6,384 |
| 2024-10-02 | 59.770 | 59.890 | 58.815 | 58.889 | 54.998 | 1,148 |
| 2024-10-01 | 59.120 | 59.915 | 58.665 | 59.760 | 55.811 | 1,921 |
| 2024-09-30 | 60.070 | 60.249 | 59.451 | 59.451 | 55.523 | 2,984 |
| 2024-09-27 | 59.815 | 60.698 | 59.750 | 60.090 | 56.119 | 1,157 |
| 2024-09-26 | 58.500 | 59.290 | 58.180 | 59.235 | 55.321 | 2,341 |
| 2024-09-25 | 60.780 | 60.920 | 58.581 | 58.680 | 54.803 | 8,583 |
| 2024-09-24 | 61.308 | 61.710 | 60.600 | 60.600 | 56.596 | 3,215 |
| 2024-09-23 | 61.125 | 61.650 | 60.460 | 60.920 | 56.895 | 2,228 |
| 2024-09-20 | 62.115 | 62.240 | 61.070 | 61.140 | 57.100 | 1,862 |
| 2024-09-19 | 60.700 | 62.550 | 60.690 | 62.380 | 58.258 | 3,658 |
| 2024-09-18 | 60.360 | 60.540 | 60.144 | 60.510 | 56.512 | 876 |
| 2024-09-17 | 60.685 | 60.825 | 60.316 | 60.420 | 56.428 | 1,812 |
| 2024-09-16 | 60.835 | 60.920 | 59.940 | 60.381 | 56.391 | 3,740 |
| 2024-09-13 | 59.830 | 60.320 | 59.720 | 60.190 | 56.213 | 8,599 |
| 2024-09-12 | 59.440 | 59.730 | 58.576 | 59.730 | 55.783 | 1,796 |
| 2024-09-11 | 59.050 | 59.115 | 58.160 | 58.670 | 54.793 | 1,061 |
| 2024-09-10 | 59.515 | 59.650 | 58.330 | 58.605 | 54.733 | 1,967 |
| 2024-09-09 | 59.680 | 60.055 | 59.312 | 59.940 | 55.979 | 3,758 |
| 2024-09-06 | 60.130 | 60.445 | 59.270 | 59.641 | 55.700 | 1,459 |
| 2024-09-05 | 61.780 | 62.300 | 60.640 | 60.650 | 56.642 | 8,656 |
| 2024-09-04 | 60.755 | 61.612 | 60.755 | 61.250 | 57.202 | 2,274 |
| 2024-09-03 | 61.070 | 61.070 | 60.100 | 60.660 | 56.652 | 4,944 |
| 2024-08-30 | 60.950 | 61.060 | 60.540 | 60.690 | 56.679 | 875 |
| 2024-08-29 | 61.040 | 61.100 | 60.000 | 61.000 | 56.969 | 1,172 |
| 2024-08-28 | 60.075 | 61.000 | 59.650 | 60.691 | 56.680 | 1,754 |
| 2024-08-27 | 60.825 | 60.930 | 60.000 | 60.380 | 56.390 | 2,577 |
| 2024-08-23 | 59.610 | 60.410 | 59.360 | 60.330 | 56.344 | 2,991 |
| 2024-08-22 | 59.210 | 59.270 | 58.660 | 59.140 | 55.232 | 2,577 |
| 2024-08-21 | 58.770 | 59.232 | 58.650 | 58.960 | 55.064 | 1,694 |
| 2024-08-20 | 59.950 | 59.950 | 59.300 | 59.400 | 55.008 | 2,817 |
| 2024-08-19 | 59.230 | 59.640 | 59.190 | 59.520 | 55.119 | 1,276 |
| 2024-08-16 | 59.200 | 59.200 | 58.600 | 58.960 | 54.601 | 6,503 |
| 2024-08-15 | 58.850 | 59.070 | 58.360 | 58.870 | 54.517 | 1,176 |
| 2024-08-14 | 58.410 | 58.410 | 58.000 | 58.190 | 53.887 | 1,467 |
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.