Archer-Daniels-Midland Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 1,279.00 | 1,279.00 | 1,272.00 | 1,273.00 | 1,142.84 | 1,055 |
| 2023-06-12 | 1,252.00 | 1,252.00 | 1,250.00 | 1,250.00 | 1,122.19 | 3,227 |
| 2023-06-09 | 1,260.50 | 1,264.78 | 1,260.50 | 1,264.78 | 1,135.46 | 1,056 |
| 2023-06-08 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,145.53 | 39 |
| 2023-06-07 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,145.53 | 500 |
| 2023-06-06 | 1,236.71 | 1,236.71 | 1,236.71 | 1,236.71 | 1,110.26 | 0 |
| 2023-06-05 | 1,236.71 | 1,236.71 | 1,236.71 | 1,236.71 | 1,110.26 | 0 |
| 2023-06-02 | 1,236.71 | 1,236.71 | 1,236.71 | 1,236.71 | 1,110.26 | 8 |
| 2023-06-01 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,155.40 | 5 |
| 2023-05-31 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,155.40 | 0 |
| 2023-05-30 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,155.40 | 0 |
| 2023-05-29 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,155.40 | 0 |
| 2023-05-26 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,155.40 | 0 |
| 2023-05-25 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,155.40 | 0 |
| 2023-05-24 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,155.40 | 0 |
| 2023-05-23 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,155.40 | 0 |
| 2023-05-22 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,155.40 | 0 |
| 2023-05-19 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,155.40 | 0 |
| 2023-05-18 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,155.40 | 50 |
| 2023-05-17 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,155.40 | 500 |
| 2023-05-16 | 1,342.88 | 1,342.88 | 1,342.88 | 1,342.88 | 1,205.57 | 0 |
| 2023-05-15 | 1,342.88 | 1,342.88 | 1,342.88 | 1,342.88 | 1,198.51 | 0 |
| 2023-05-12 | 1,342.88 | 1,342.88 | 1,342.88 | 1,342.88 | 1,198.51 | 0 |
| 2023-05-11 | 1,342.88 | 1,342.88 | 1,342.88 | 1,342.88 | 1,198.51 | 0 |
| 2023-05-10 | 1,342.88 | 1,342.88 | 1,342.88 | 1,342.88 | 1,198.51 | 0 |
| 2023-05-09 | 1,342.88 | 1,342.88 | 1,342.88 | 1,342.88 | 1,198.51 | 0 |
| 2023-05-08 | 1,342.88 | 1,342.88 | 1,342.88 | 1,342.88 | 1,198.51 | 0 |
| 2023-05-05 | 1,335.00 | 1,342.88 | 1,335.00 | 1,342.88 | 1,198.51 | 600 |
| 2023-05-04 | 1,358.20 | 1,358.20 | 1,358.20 | 1,358.20 | 1,212.19 | 0 |
| 2023-05-03 | 1,358.20 | 1,358.20 | 1,358.20 | 1,358.20 | 1,212.19 | 0 |
| 2023-05-02 | 1,358.20 | 1,358.20 | 1,358.20 | 1,358.20 | 1,212.19 | 3,803 |
| 2023-04-28 | 1,404.37 | 1,404.37 | 1,404.37 | 1,404.37 | 1,253.39 | 81 |
| 2023-04-27 | 1,399.31 | 1,399.31 | 1,399.31 | 1,399.31 | 1,248.88 | 0 |
| 2023-04-26 | 1,399.31 | 1,399.31 | 1,399.31 | 1,399.31 | 1,248.88 | 497 |
| 2023-04-25 | 1,396.01 | 1,403.00 | 1,396.01 | 1,403.00 | 1,252.17 | 435 |
| 2023-04-24 | 1,461.00 | 1,461.00 | 1,443.63 | 1,443.63 | 1,288.43 | 1,058 |
| 2023-04-21 | 1,458.45 | 1,458.45 | 1,443.63 | 1,443.63 | 1,288.43 | 1,200 |
| 2023-04-20 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,295.01 | 0 |
| 2023-04-19 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,295.01 | 0 |
| 2023-04-18 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,295.01 | 0 |
| 2023-04-17 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,295.01 | 0 |
| 2023-04-14 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,295.01 | 0 |
| 2023-04-13 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,295.01 | 0 |
| 2023-04-12 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,295.01 | 0 |
| 2023-04-11 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,295.01 | 0 |
| 2023-04-10 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,295.01 | 1,000 |
| 2023-04-05 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,285.19 | 0 |
| 2023-04-04 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,285.19 | 94 |
| 2023-04-03 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,280.73 | 0 |
| 2023-03-31 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,280.73 | 0 |
| 2023-03-30 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,280.73 | 0 |
| 2023-03-29 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,280.73 | 14 |
| 2023-03-28 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,285.19 | 5 |
| 2023-03-27 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,292.33 | 0 |
| 2023-03-24 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,292.33 | 0 |
| 2023-03-23 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,292.33 | 0 |
| 2023-03-22 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,292.33 | 80 |
| 2023-03-21 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | 1,263.77 | 0 |
| 2023-03-17 | 1,417.00 | 1,417.00 | 1,416.00 | 1,416.00 | 1,263.77 | 23,560 |
| 2023-03-16 | 1,459.88 | 1,459.88 | 1,459.88 | 1,459.88 | 1,302.94 | 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.