Archer-Daniels-Midland Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,016.48 | 10 |
| 2024-08-19 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,016.48 | 0 |
| 2024-08-16 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,016.48 | 0 |
| 2024-08-15 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,016.48 | 0 |
| 2024-08-14 | 1,095.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,016.48 | 534 |
| 2024-08-13 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 979.51 | 0 |
| 2024-08-12 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 979.51 | 0 |
| 2024-08-09 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 979.51 | 0 |
| 2024-08-08 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 979.51 | 0 |
| 2024-08-07 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 979.51 | 0 |
| 2024-08-06 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 979.51 | 0 |
| 2024-08-05 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 979.51 | 49 |
| 2024-08-02 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,076.54 | 0 |
| 2024-08-01 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,076.54 | 0 |
| 2024-07-31 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,076.54 | 0 |
| 2024-07-30 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,076.54 | 38 |
| 2024-07-29 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,085.78 | 7 |
| 2024-07-26 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,016.48 | 5 |
| 2024-07-25 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,044.20 | 0 |
| 2024-07-24 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,044.20 | 0 |
| 2024-07-23 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,044.20 | 0 |
| 2024-07-22 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,044.20 | 0 |
| 2024-07-19 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,044.20 | 0 |
| 2024-07-18 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,044.20 | 0 |
| 2024-07-17 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,044.20 | 0 |
| 2024-07-16 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,044.20 | 0 |
| 2024-07-15 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,044.20 | 0 |
| 2024-07-12 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,044.20 | 0 |
| 2024-07-11 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,044.20 | 0 |
| 2024-07-10 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,044.20 | 0 |
| 2024-07-09 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,044.20 | 0 |
| 2024-07-08 | 1,110.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,044.20 | 13 |
| 2024-07-05 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,022.02 | 0 |
| 2024-07-04 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,022.02 | 0 |
| 2024-07-03 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,022.02 | 7 |
| 2024-07-02 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,022.02 | 0 |
| 2024-07-01 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,022.02 | 0 |
| 2024-06-28 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,022.02 | 0 |
| 2024-06-27 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,022.02 | 0 |
| 2024-06-26 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,022.02 | 9 |
| 2024-06-25 | 1,098.00 | 1,106.00 | 1,098.00 | 1,106.00 | 1,022.02 | 54 |
| 2024-06-24 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,014.63 | 0 |
| 2024-06-21 | 1,080.00 | 1,100.00 | 1,080.00 | 1,098.00 | 1,014.63 | 206 |
| 2024-06-20 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,007.24 | 15 |
| 2024-06-19 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 933.31 | 0 |
| 2024-06-18 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 933.31 | 0 |
| 2024-06-17 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 933.31 | 0 |
| 2024-06-14 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 933.31 | 0 |
| 2024-06-13 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 933.31 | 0 |
| 2024-06-12 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 933.31 | 0 |
| 2024-06-11 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 933.31 | 0 |
| 2024-06-10 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 933.31 | 0 |
| 2024-06-07 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 933.31 | 0 |
| 2024-06-06 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 933.31 | 0 |
| 2024-06-05 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 933.31 | 0 |
| 2024-06-04 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 933.31 | 0 |
| 2024-06-03 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 933.31 | 12 |
| 2024-05-31 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 961.03 | 0 |
| 2024-05-30 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 961.03 | 0 |
| 2024-05-29 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 961.03 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 8.8166 MXN |
| 2026-05-20 | 8.9918 MXN |
| 2026-02-17 | 8.9492 MXN |
| 2025-11-19 | 9.3613 MXN |
| 2025-08-20 | 9.5875 MXN |
| 2025-05-21 | 9.8631 MXN |
| 2025-02-18 | 10.3265 MXN |
| 2024-11-21 | 10.1778 MXN |
| 2024-08-21 | 9.6185 MXN |
| 2024-05-15 | 8.3540 MXN |
| 2024-02-07 | 8.5193 MXN |
| 2023-11-14 | 7.8244 MXN |
| 2023-08-15 | 7.7130 MXN |
| 2023-05-16 | 7.8613 MXN |
| 2023-02-08 | 8.5235 MXN |
| 2022-11-15 | 7.7509 MXN |
| 2022-08-16 | 7.9776 MXN |
| 2022-05-17 | 7.9944 MXN |
| 2022-02-04 | 8.3068 MXN |
| 2021-11-16 | 7.7127 MXN |
| 2021-08-17 | 7.3983 MXN |
| 2021-05-18 | 7.3221 MXN |
| 2021-02-08 | 7.4333 MXN |
| 2020-11-18 | 7.2769 MXN |
| 2020-08-18 | 7.9717 MXN |
| 2020-05-19 | 8.4845 MXN |
| 2020-02-12 | 6.7082 MXN |
| 2019-11-20 | 6.8052 MXN |
| 2019-08-21 | 6.9031 MXN |
| 2019-05-14 | 6.6965 MXN |
| 2019-02-18 | 6.7434 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.