Archer-Daniels-Midland Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 961.03 | 0 |
| 2024-05-27 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 961.03 | 0 |
| 2024-05-24 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 961.03 | 0 |
| 2024-05-23 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 961.03 | 0 |
| 2024-05-22 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 961.03 | 0 |
| 2024-05-21 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 961.03 | 0 |
| 2024-05-20 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 961.03 | 0 |
| 2024-05-17 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 961.03 | 0 |
| 2024-05-16 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 961.03 | 0 |
| 2024-05-15 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 961.03 | 0 |
| 2024-05-14 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 953.31 | 0 |
| 2024-05-13 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 953.31 | 0 |
| 2024-05-10 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 953.31 | 0 |
| 2024-05-09 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 953.31 | 0 |
| 2024-05-08 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 953.31 | 0 |
| 2024-05-07 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 953.31 | 0 |
| 2024-05-06 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 953.31 | 0 |
| 2024-05-03 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 953.31 | 0 |
| 2024-05-02 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 953.31 | 0 |
| 2024-04-30 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 953.31 | 0 |
| 2024-04-29 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 953.31 | 8 |
| 2024-04-26 | 1,048.25 | 1,048.25 | 1,048.25 | 1,048.25 | 960.87 | 0 |
| 2024-04-25 | 1,048.25 | 1,048.25 | 1,048.25 | 1,048.25 | 960.87 | 0 |
| 2024-04-24 | 1,048.25 | 1,048.25 | 1,048.25 | 1,048.25 | 960.87 | 20 |
| 2024-04-23 | 1,048.25 | 1,048.25 | 1,048.25 | 1,048.25 | 960.87 | 0 |
| 2024-04-22 | 1,048.25 | 1,048.25 | 1,048.25 | 1,048.25 | 960.87 | 0 |
| 2024-04-19 | 1,048.25 | 1,048.25 | 1,048.25 | 1,048.25 | 960.87 | 0 |
| 2024-04-18 | 1,048.25 | 1,048.65 | 1,048.25 | 1,048.25 | 960.87 | 1,709 |
| 2024-04-17 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 954.23 | 0 |
| 2024-04-16 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 954.23 | 0 |
| 2024-04-15 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 954.23 | 0 |
| 2024-04-12 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 954.23 | 0 |
| 2024-04-11 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 954.23 | 0 |
| 2024-04-10 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 954.23 | 5 |
| 2024-04-09 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 954.23 | 0 |
| 2024-04-08 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 954.23 | 0 |
| 2024-04-05 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 954.23 | 0 |
| 2024-04-04 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 954.23 | 0 |
| 2024-04-03 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 954.23 | 0 |
| 2024-04-02 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 954.23 | 22 |
| 2024-04-01 | 1,049.99 | 1,049.99 | 1,049.99 | 1,049.99 | 962.47 | 0 |
| 2024-03-27 | 1,049.99 | 1,049.99 | 1,049.99 | 1,049.99 | 962.47 | 0 |
| 2024-03-26 | 1,049.99 | 1,049.99 | 1,049.99 | 1,049.99 | 962.47 | 0 |
| 2024-03-25 | 1,049.99 | 1,049.99 | 1,049.99 | 1,049.99 | 962.47 | 0 |
| 2024-03-22 | 1,049.99 | 1,049.99 | 1,049.99 | 1,049.99 | 962.47 | 9 |
| 2024-03-21 | 1,026.15 | 1,026.15 | 1,026.15 | 1,026.15 | 940.62 | 0 |
| 2024-03-20 | 1,032.00 | 1,032.00 | 1,026.15 | 1,026.15 | 940.62 | 3,208 |
| 2024-03-19 | 981.09 | 981.09 | 981.09 | 981.09 | 899.31 | 0 |
| 2024-03-15 | 981.09 | 981.09 | 981.09 | 981.09 | 899.31 | 0 |
| 2024-03-14 | 981.09 | 981.09 | 981.09 | 981.09 | 899.31 | 0 |
| 2024-03-13 | 981.09 | 981.09 | 981.09 | 981.09 | 899.31 | 3,031 |
| 2024-03-12 | 961.98 | 961.98 | 961.98 | 961.98 | 881.80 | 544 |
| 2024-03-11 | 925.40 | 925.40 | 925.40 | 925.40 | 848.26 | 532 |
| 2024-03-08 | 908.01 | 908.01 | 908.01 | 908.01 | 832.32 | 0 |
| 2024-03-07 | 930.00 | 931.75 | 908.01 | 908.01 | 832.32 | 390 |
| 2024-03-06 | 906.00 | 906.00 | 906.00 | 906.00 | 830.48 | 0 |
| 2024-03-05 | 906.00 | 906.00 | 906.00 | 906.00 | 830.48 | 0 |
| 2024-03-04 | 906.00 | 906.00 | 906.00 | 906.00 | 830.48 | 0 |
| 2024-03-01 | 906.00 | 906.00 | 906.00 | 906.00 | 830.48 | 0 |
| 2024-02-29 | 917.00 | 917.00 | 906.00 | 906.00 | 830.48 | 251 |
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.