Archer Daniels Midland Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 82.000 | 84.470 | 80.325 | 81.060 | 81.060 | 1,918 |
| 2026-10-16 | 82.590 | 84.390 | 82.010 | 82.690 | 82.690 | 537 |
| 2026-10-15 | 84.050 | 85.740 | 82.080 | 83.140 | 83.140 | 1,166 |
| 2026-10-14 | 83.030 | 84.410 | 82.040 | 83.580 | 83.580 | 1,992 |
| 2026-10-13 | 80.010 | 83.080 | 78.810 | 83.080 | 83.080 | 1,440 |
| 2026-10-12 | 81.960 | 81.960 | 79.790 | 80.260 | 80.260 | 367 |
| 2026-10-09 | 82.000 | 83.670 | 80.800 | 80.870 | 80.870 | 601 |
| 2026-10-08 | 81.150 | 83.080 | 80.570 | 82.872 | 82.872 | 1,219 |
| 2026-10-07 | 82.290 | 83.530 | 80.982 | 81.260 | 81.260 | 3,127 |
| 2026-10-06 | 82.480 | 84.500 | 81.220 | 82.520 | 82.520 | 1,348 |
| 2026-10-05 | 80.700 | 82.980 | 79.940 | 82.940 | 82.940 | 1,619 |
| 2026-10-02 | 79.800 | 80.990 | 78.540 | 80.670 | 80.670 | 1,456 |
| 2026-10-01 | 80.670 | 81.170 | 78.200 | 79.030 | 79.030 | 3,006 |
| 2026-09-30 | 79.890 | 80.390 | 78.510 | 80.100 | 80.100 | 1,664 |
| 2026-09-29 | 80.400 | 82.060 | 77.870 | 79.798 | 79.798 | 1,278 |
| 2026-09-28 | 81.120 | 82.360 | 80.730 | 81.020 | 81.020 | 536 |
| 2026-09-25 | 82.530 | 83.180 | 80.360 | 80.820 | 80.820 | 277 |
| 2026-09-24 | 84.000 | 84.000 | 81.230 | 82.230 | 82.230 | 3,077 |
| 2026-09-23 | 82.770 | 83.810 | 81.000 | 81.795 | 81.795 | 1,184 |
| 2026-09-22 | 85.000 | 85.000 | 82.600 | 83.350 | 83.350 | 965 |
| 2026-09-21 | 85.490 | 86.200 | 83.640 | 84.420 | 84.420 | 3,022 |
| 2026-09-18 | 88.500 | 88.930 | 84.710 | 84.710 | 84.710 | 6,177 |
| 2026-09-17 | 86.120 | 88.080 | 83.410 | 87.850 | 87.850 | 7,254 |
| 2026-09-16 | 87.500 | 87.500 | 85.500 | 86.430 | 86.430 | 2,482 |
| 2026-09-15 | 88.340 | 88.400 | 86.000 | 87.000 | 87.000 | 4,676 |
| 2026-09-14 | 87.000 | 88.680 | 86.000 | 86.480 | 86.480 | 1,711 |
| 2026-09-11 | 87.000 | 88.530 | 86.000 | 86.810 | 86.810 | 2,735 |
| 2026-09-10 | 86.860 | 88.750 | 85.930 | 87.320 | 87.320 | 3,557 |
| 2026-09-09 | 86.000 | 87.230 | 83.490 | 86.160 | 86.160 | 1,908 |
| 2026-09-08 | 84.270 | 86.990 | 83.500 | 84.380 | 84.380 | 3,904 |
| 2026-09-04 | 85.060 | 85.060 | 82.000 | 84.600 | 84.600 | 3,069 |
| 2026-09-03 | 84.930 | 86.860 | 83.100 | 83.530 | 83.530 | 4,296 |
| 2026-09-02 | 86.000 | 86.000 | 82.000 | 85.550 | 85.550 | 2,919 |
| 2026-09-01 | 82.400 | 84.000 | 81.290 | 83.710 | 83.710 | 2,495 |
| 2026-08-31 | 84.000 | 84.000 | 79.520 | 80.390 | 80.390 | 1,289 |
| 2026-08-28 | 82.100 | 82.100 | 78.030 | 81.200 | 81.200 | 6,952 |
| 2026-08-27 | 80.000 | 81.140 | 78.500 | 79.720 | 79.720 | 689 |
| 2026-08-26 | 78.660 | 80.540 | 77.000 | 79.570 | 79.570 | 1,658 |
| 2026-08-25 | 78.120 | 79.210 | 75.820 | 79.120 | 79.120 | 1,415 |
| 2026-08-24 | 80.600 | 81.040 | 77.470 | 78.160 | 78.160 | 2,047 |
| 2026-08-21 | 82.220 | 84.000 | 79.239 | 79.700 | 79.700 | 7,668 |
| 2026-08-20 | 81.500 | 83.790 | 80.520 | 82.590 | 82.590 | 675 |
| 2026-08-19 | 82.460 | 84.000 | 81.269 | 81.269 | 81.269 | 2,094 |
| 2026-08-18 | 82.090 | 82.890 | 81.180 | 82.800 | 82.800 | 2,099 |
| 2026-08-17 | 80.780 | 81.630 | 78.420 | 81.589 | 81.069 | 1,779 |
| 2026-08-14 | 80.200 | 81.520 | 78.430 | 80.300 | 79.788 | 2,799 |
| 2026-08-13 | 79.730 | 81.520 | 78.430 | 80.400 | 79.888 | 1,125 |
| 2026-08-12 | 80.460 | 81.520 | 79.290 | 80.470 | 79.957 | 2,380 |
| 2026-08-11 | 80.490 | 81.520 | 79.350 | 80.240 | 79.729 | 1,776 |
| 2026-08-10 | 77.790 | 80.070 | 75.750 | 80.070 | 79.560 | 5,010 |
| 2026-08-07 | 77.700 | 80.060 | 75.870 | 77.281 | 76.788 | 2,636 |
| 2026-08-06 | 78.000 | 79.980 | 77.111 | 77.290 | 76.797 | 825 |
| 2026-08-05 | 79.870 | 82.800 | 77.610 | 78.770 | 78.268 | 4,382 |
| 2026-08-04 | 78.220 | 82.000 | 77.630 | 79.470 | 78.964 | 3,338 |
| 2026-08-03 | 80.850 | 80.850 | 77.380 | 78.390 | 77.890 | 3,455 |
| 2026-07-31 | 80.850 | 82.100 | 79.000 | 80.020 | 79.510 | 2,884 |
| 2026-07-30 | 81.180 | 82.000 | 78.650 | 81.090 | 80.573 | 2,415 |
| 2026-07-29 | 83.500 | 85.970 | 80.770 | 80.810 | 80.295 | 2,969 |
| 2026-07-28 | 83.860 | 85.240 | 81.000 | 82.870 | 82.342 | 6,642 |
| 2026-07-27 | 85.500 | 88.500 | 82.815 | 82.970 | 82.441 | 1,810 |
Page 1 of 5 · 248 trading daysOlder →
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.