Archer-Daniels-Midland Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,162.33 | 0 |
| 2023-11-29 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,162.33 | 0 |
| 2023-11-28 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,162.33 | 0 |
| 2023-11-27 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,162.33 | 0 |
| 2023-11-24 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,162.33 | 0 |
| 2023-11-23 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,162.33 | 0 |
| 2023-11-22 | 1,270.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,162.33 | 853 |
| 2023-11-21 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,150.53 | 0 |
| 2023-11-17 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,150.53 | 293 |
| 2023-11-16 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,161.42 | 573 |
| 2023-11-15 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 1,146.90 | 0 |
| 2023-11-14 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 1,146.90 | 0 |
| 2023-11-13 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 1,139.79 | 0 |
| 2023-11-10 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 1,139.79 | 0 |
| 2023-11-09 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 1,139.79 | 0 |
| 2023-11-08 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 1,139.79 | 6 |
| 2023-11-07 | 1,277.50 | 1,277.50 | 1,277.50 | 1,277.50 | 1,152.88 | 0 |
| 2023-11-06 | 1,277.50 | 1,277.50 | 1,277.50 | 1,277.50 | 1,152.88 | 0 |
| 2023-11-03 | 1,276.00 | 1,277.50 | 1,276.00 | 1,277.50 | 1,152.88 | 8,388 |
| 2023-11-01 | 1,280.86 | 1,280.86 | 1,280.86 | 1,280.86 | 1,155.91 | 2,400 |
| 2023-10-31 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,200.25 | 0 |
| 2023-10-30 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,200.25 | 0 |
| 2023-10-27 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,200.25 | 0 |
| 2023-10-26 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,200.25 | 0 |
| 2023-10-25 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,200.25 | 0 |
| 2023-10-24 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,200.25 | 0 |
| 2023-10-23 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,200.25 | 0 |
| 2023-10-20 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,200.25 | 0 |
| 2023-10-19 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,200.25 | 0 |
| 2023-10-18 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,200.25 | 0 |
| 2023-10-17 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,200.25 | 0 |
| 2023-10-16 | 1,250.00 | 1,330.00 | 1,250.00 | 1,330.00 | 1,200.25 | 446 |
| 2023-10-13 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1,202.06 | 0 |
| 2023-10-12 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1,202.06 | 0 |
| 2023-10-11 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1,202.06 | 0 |
| 2023-10-10 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1,202.06 | 37 |
| 2023-10-09 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,173.18 | 0 |
| 2023-10-06 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,173.18 | 1,773 |
| 2023-10-05 | 1,320.03 | 1,320.03 | 1,320.03 | 1,320.03 | 1,191.26 | 0 |
| 2023-10-04 | 1,320.03 | 1,320.03 | 1,320.03 | 1,320.03 | 1,191.26 | 1,293 |
| 2023-10-03 | 1,360.94 | 1,360.94 | 1,360.94 | 1,360.94 | 1,228.18 | 0 |
| 2023-10-02 | 1,360.94 | 1,360.94 | 1,360.94 | 1,360.94 | 1,228.18 | 0 |
| 2023-09-29 | 1,360.94 | 1,360.94 | 1,360.94 | 1,360.94 | 1,228.18 | 0 |
| 2023-09-28 | 1,360.94 | 1,360.94 | 1,360.94 | 1,360.94 | 1,228.18 | 0 |
| 2023-09-27 | 1,360.94 | 1,360.94 | 1,360.94 | 1,360.94 | 1,228.18 | 0 |
| 2023-09-26 | 1,360.94 | 1,360.94 | 1,360.94 | 1,360.94 | 1,228.18 | 0 |
| 2023-09-25 | 1,360.94 | 1,360.94 | 1,360.94 | 1,360.94 | 1,228.18 | 0 |
| 2023-09-22 | 1,360.94 | 1,360.94 | 1,360.94 | 1,360.94 | 1,228.18 | 10 |
| 2023-09-21 | 1,367.78 | 1,367.78 | 1,367.78 | 1,367.78 | 1,234.35 | 0 |
| 2023-09-20 | 1,367.78 | 1,367.78 | 1,367.78 | 1,367.78 | 1,234.35 | 0 |
| 2023-09-19 | 1,367.78 | 1,367.78 | 1,367.78 | 1,367.78 | 1,234.35 | 0 |
| 2023-09-18 | 1,367.78 | 1,367.78 | 1,367.78 | 1,367.78 | 1,234.35 | 0 |
| 2023-09-15 | 1,367.78 | 1,367.78 | 1,367.78 | 1,367.78 | 1,234.35 | 0 |
| 2023-09-14 | 1,367.78 | 1,367.78 | 1,367.78 | 1,367.78 | 1,234.35 | 0 |
| 2023-09-13 | 1,367.78 | 1,367.78 | 1,367.78 | 1,367.78 | 1,234.35 | 0 |
| 2023-09-12 | 1,367.78 | 1,367.78 | 1,367.78 | 1,367.78 | 1,234.35 | 0 |
| 2023-09-11 | 1,366.00 | 1,367.78 | 1,366.00 | 1,367.78 | 1,234.35 | 247 |
| 2023-09-08 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,236.35 | 0 |
| 2023-09-07 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,236.35 | 0 |
| 2023-09-06 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,236.35 | 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.