Archer-Daniels-Midland Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,236.35 | 0 |
| 2023-09-04 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,236.35 | 0 |
| 2023-09-01 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,236.35 | 20 |
| 2023-08-31 | 1,362.65 | 1,362.65 | 1,362.65 | 1,362.65 | 1,229.72 | 0 |
| 2023-08-30 | 1,362.65 | 1,362.65 | 1,362.65 | 1,362.65 | 1,229.72 | 0 |
| 2023-08-29 | 1,362.65 | 1,362.65 | 1,362.65 | 1,362.65 | 1,229.72 | 0 |
| 2023-08-28 | 1,362.65 | 1,362.65 | 1,362.65 | 1,362.65 | 1,229.72 | 23 |
| 2023-08-25 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,290.50 | 0 |
| 2023-08-24 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,290.50 | 0 |
| 2023-08-23 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,290.50 | 0 |
| 2023-08-22 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,290.50 | 0 |
| 2023-08-21 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,290.50 | 0 |
| 2023-08-18 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,290.50 | 0 |
| 2023-08-17 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,290.50 | 0 |
| 2023-08-16 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,290.50 | 0 |
| 2023-08-15 | 1,439.00 | 1,439.00 | 1,430.00 | 1,430.00 | 1,290.50 | 3,922 |
| 2023-08-14 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,330.47 | 0 |
| 2023-08-11 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,330.47 | 0 |
| 2023-08-10 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,330.47 | 0 |
| 2023-08-09 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,330.47 | 0 |
| 2023-08-08 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,330.47 | 36 |
| 2023-08-07 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 1,322.39 | 0 |
| 2023-08-04 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 1,322.39 | 65 |
| 2023-08-03 | 1,422.93 | 1,422.93 | 1,422.93 | 1,422.93 | 1,277.44 | 0 |
| 2023-08-02 | 1,422.93 | 1,422.93 | 1,422.93 | 1,422.93 | 1,277.44 | 0 |
| 2023-08-01 | 1,422.93 | 1,422.93 | 1,422.93 | 1,422.93 | 1,277.44 | 1,500 |
| 2023-07-31 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,292.76 | 20 |
| 2023-07-28 | 1,497.59 | 1,497.59 | 1,497.59 | 1,497.59 | 1,344.46 | 0 |
| 2023-07-27 | 1,497.59 | 1,497.59 | 1,497.59 | 1,497.59 | 1,344.46 | 0 |
| 2023-07-26 | 1,497.59 | 1,497.59 | 1,497.59 | 1,497.59 | 1,344.46 | 6 |
| 2023-07-25 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,264.93 | 0 |
| 2023-07-24 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,264.93 | 762 |
| 2023-07-21 | 1,398.42 | 1,398.50 | 1,398.42 | 1,398.50 | 1,255.50 | 929 |
| 2023-07-20 | 1,353.12 | 1,353.12 | 1,353.12 | 1,353.12 | 1,214.76 | 40 |
| 2023-07-19 | 1,353.12 | 1,353.12 | 1,353.12 | 1,353.12 | 1,214.76 | 0 |
| 2023-07-18 | 1,338.69 | 1,353.12 | 1,338.69 | 1,353.12 | 1,214.76 | 4,952 |
| 2023-07-17 | 1,310.95 | 1,310.95 | 1,310.95 | 1,310.95 | 1,176.91 | 0 |
| 2023-07-14 | 1,310.95 | 1,310.95 | 1,310.95 | 1,310.95 | 1,176.91 | 0 |
| 2023-07-13 | 1,310.95 | 1,310.95 | 1,310.95 | 1,310.95 | 1,176.91 | 0 |
| 2023-07-12 | 1,310.95 | 1,310.95 | 1,310.95 | 1,310.95 | 1,176.91 | 0 |
| 2023-07-11 | 1,310.95 | 1,310.95 | 1,310.95 | 1,310.95 | 1,176.91 | 0 |
| 2023-07-10 | 1,310.95 | 1,310.95 | 1,310.95 | 1,310.95 | 1,176.91 | 0 |
| 2023-07-07 | 1,310.95 | 1,310.95 | 1,310.95 | 1,310.95 | 1,176.91 | 0 |
| 2023-07-06 | 1,310.95 | 1,310.95 | 1,310.95 | 1,310.95 | 1,176.91 | 0 |
| 2023-07-05 | 1,310.95 | 1,310.95 | 1,310.95 | 1,310.95 | 1,176.91 | 0 |
| 2023-07-04 | 1,310.95 | 1,310.95 | 1,310.95 | 1,310.95 | 1,176.91 | 0 |
| 2023-07-03 | 1,310.95 | 1,310.95 | 1,310.95 | 1,310.95 | 1,176.91 | 500 |
| 2023-06-30 | 1,262.52 | 1,262.52 | 1,262.52 | 1,262.52 | 1,133.43 | 0 |
| 2023-06-29 | 1,262.52 | 1,262.52 | 1,262.52 | 1,262.52 | 1,133.43 | 0 |
| 2023-06-28 | 1,262.52 | 1,262.52 | 1,262.52 | 1,262.52 | 1,133.43 | 0 |
| 2023-06-27 | 1,247.03 | 1,262.52 | 1,247.03 | 1,262.52 | 1,133.43 | 106 |
| 2023-06-26 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,124.88 | 0 |
| 2023-06-23 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,124.88 | 1,000 |
| 2023-06-22 | 1,284.11 | 1,284.11 | 1,284.11 | 1,284.11 | 1,152.81 | 0 |
| 2023-06-21 | 1,284.11 | 1,284.11 | 1,284.11 | 1,284.11 | 1,152.81 | 0 |
| 2023-06-20 | 1,284.11 | 1,284.11 | 1,284.11 | 1,284.11 | 1,152.81 | 56 |
| 2023-06-19 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,155.40 | 0 |
| 2023-06-16 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,155.40 | 500 |
| 2023-06-15 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,142.84 | 0 |
| 2023-06-14 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,142.84 | 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.