Archer-Daniels-Midland Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 912.00 | 912.00 | 912.00 | 912.00 | 835.98 | 0 |
| 2024-02-27 | 912.00 | 912.00 | 912.00 | 912.00 | 835.98 | 0 |
| 2024-02-26 | 912.00 | 912.00 | 912.00 | 912.00 | 835.98 | 0 |
| 2024-02-23 | 912.00 | 912.00 | 912.00 | 912.00 | 835.98 | 0 |
| 2024-02-22 | 912.00 | 912.00 | 912.00 | 912.00 | 835.98 | 0 |
| 2024-02-21 | 912.00 | 912.00 | 912.00 | 912.00 | 835.98 | 20 |
| 2024-02-20 | 928.00 | 928.00 | 928.00 | 928.00 | 850.65 | 0 |
| 2024-02-19 | 928.00 | 928.00 | 928.00 | 928.00 | 850.65 | 0 |
| 2024-02-16 | 928.00 | 928.00 | 928.00 | 928.00 | 850.65 | 0 |
| 2024-02-15 | 928.00 | 928.00 | 928.00 | 928.00 | 850.65 | 24 |
| 2024-02-14 | 902.50 | 902.50 | 902.50 | 902.50 | 827.27 | 0 |
| 2024-02-13 | 902.50 | 902.50 | 902.50 | 902.50 | 827.27 | 0 |
| 2024-02-12 | 902.50 | 902.50 | 902.50 | 902.50 | 827.27 | 0 |
| 2024-02-09 | 902.50 | 902.50 | 902.50 | 902.50 | 827.27 | 0 |
| 2024-02-08 | 902.50 | 902.50 | 902.50 | 902.50 | 827.27 | 61 |
| 2024-02-07 | 898.50 | 898.50 | 898.50 | 898.50 | 823.61 | 49 |
| 2024-02-06 | 910.80 | 910.80 | 910.80 | 910.80 | 827.07 | 16,991 |
| 2024-02-02 | 972.00 | 972.00 | 962.00 | 971.73 | 882.40 | 2,765 |
| 2024-02-01 | 955.70 | 970.00 | 955.70 | 970.00 | 880.83 | 2,035 |
| 2024-01-31 | 950.00 | 950.00 | 950.00 | 950.00 | 862.67 | 32 |
| 2024-01-30 | 949.60 | 949.60 | 949.40 | 949.40 | 862.12 | 3,886 |
| 2024-01-29 | 922.90 | 922.90 | 859.19 | 859.19 | 780.21 | 1,965 |
| 2024-01-26 | 890.00 | 890.00 | 858.77 | 858.77 | 779.83 | 2,013 |
| 2024-01-25 | 911.00 | 911.00 | 910.00 | 910.00 | 826.35 | 14 |
| 2024-01-24 | 910.00 | 910.00 | 910.00 | 910.00 | 826.35 | 0 |
| 2024-01-23 | 910.00 | 910.00 | 910.00 | 910.00 | 826.35 | 33 |
| 2024-01-22 | 966.58 | 976.00 | 898.00 | 899.34 | 816.67 | 454 |
| 2024-01-19 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,054.27 | 9 |
| 2024-01-18 | 1,186.75 | 1,186.75 | 1,186.75 | 1,186.75 | 1,077.66 | 0 |
| 2024-01-17 | 1,186.75 | 1,186.75 | 1,186.75 | 1,186.75 | 1,077.66 | 0 |
| 2024-01-16 | 1,186.75 | 1,186.75 | 1,186.75 | 1,186.75 | 1,077.66 | 0 |
| 2024-01-15 | 1,186.75 | 1,186.75 | 1,186.75 | 1,186.75 | 1,077.66 | 0 |
| 2024-01-12 | 1,186.75 | 1,186.75 | 1,186.75 | 1,186.75 | 1,077.66 | 0 |
| 2024-01-11 | 1,186.75 | 1,186.75 | 1,186.75 | 1,186.75 | 1,077.66 | 0 |
| 2024-01-10 | 1,199.00 | 1,199.00 | 1,186.75 | 1,186.75 | 1,077.66 | 1,347 |
| 2024-01-09 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,088.78 | 0 |
| 2024-01-08 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,088.78 | 0 |
| 2024-01-05 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,088.78 | 38 |
| 2024-01-04 | 1,237.92 | 1,237.92 | 1,237.92 | 1,237.92 | 1,124.12 | 0 |
| 2024-01-03 | 1,237.92 | 1,237.92 | 1,237.92 | 1,237.92 | 1,124.12 | 0 |
| 2024-01-02 | 1,237.92 | 1,237.92 | 1,237.92 | 1,237.92 | 1,124.12 | 4,800 |
| 2023-12-29 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,111.48 | 0 |
| 2023-12-28 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,111.48 | 0 |
| 2023-12-27 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,111.48 | 20 |
| 2023-12-26 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,157.79 | 0 |
| 2023-12-22 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,157.79 | 0 |
| 2023-12-21 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,157.79 | 0 |
| 2023-12-20 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,157.79 | 17 |
| 2023-12-19 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,135.09 | 0 |
| 2023-12-18 | 1,283.00 | 1,286.17 | 1,250.00 | 1,250.00 | 1,135.09 | 647 |
| 2023-12-15 | 1,316.00 | 1,336.00 | 1,316.00 | 1,336.00 | 1,213.18 | 309 |
| 2023-12-14 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,162.33 | 0 |
| 2023-12-13 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,162.33 | 0 |
| 2023-12-11 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,162.33 | 0 |
| 2023-12-08 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,162.33 | 0 |
| 2023-12-07 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,162.33 | 0 |
| 2023-12-06 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,162.33 | 0 |
| 2023-12-05 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,162.33 | 0 |
| 2023-12-04 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,162.33 | 0 |
| 2023-12-01 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,162.33 | 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.