Archer-Daniels-Midland Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 1,459.88 | 1,459.88 | 1,459.88 | 1,459.88 | 1,302.94 | 0 |
| 2023-03-14 | 1,459.88 | 1,459.88 | 1,459.88 | 1,459.88 | 1,302.94 | 0 |
| 2023-03-13 | 1,459.88 | 1,459.88 | 1,459.88 | 1,459.88 | 1,302.94 | 0 |
| 2023-03-10 | 1,459.88 | 1,459.88 | 1,459.88 | 1,459.88 | 1,302.94 | 0 |
| 2023-03-09 | 1,459.88 | 1,459.88 | 1,459.88 | 1,459.88 | 1,302.94 | 0 |
| 2023-03-08 | 1,459.88 | 1,459.88 | 1,459.88 | 1,459.88 | 1,302.94 | 0 |
| 2023-03-07 | 1,459.88 | 1,459.88 | 1,459.88 | 1,459.88 | 1,302.94 | 0 |
| 2023-03-06 | 1,455.00 | 1,459.88 | 1,455.00 | 1,459.88 | 1,302.94 | 1,007 |
| 2023-03-03 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,350.34 | 0 |
| 2023-03-02 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,350.34 | 0 |
| 2023-03-01 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,350.34 | 0 |
| 2023-02-28 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,350.34 | 0 |
| 2023-02-27 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,350.34 | 0 |
| 2023-02-24 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,350.34 | 0 |
| 2023-02-23 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,350.34 | 0 |
| 2023-02-22 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,350.34 | 0 |
| 2023-02-21 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,350.34 | 0 |
| 2023-02-20 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,350.34 | 0 |
| 2023-02-17 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,350.34 | 0 |
| 2023-02-16 | 1,510.00 | 1,514.28 | 1,510.00 | 1,513.00 | 1,350.34 | 13,633 |
| 2023-02-15 | 1,522.03 | 1,522.03 | 1,522.03 | 1,522.03 | 1,358.40 | 0 |
| 2023-02-14 | 1,522.03 | 1,522.03 | 1,522.03 | 1,522.03 | 1,358.40 | 5,129 |
| 2023-02-13 | 1,531.94 | 1,531.94 | 1,529.00 | 1,531.13 | 1,366.53 | 5,736 |
| 2023-02-10 | 1,534.78 | 1,534.78 | 1,500.63 | 1,500.63 | 1,339.30 | 4,420 |
| 2023-02-09 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,356.59 | 245 |
| 2023-02-08 | 1,554.80 | 1,554.80 | 1,554.80 | 1,554.80 | 1,387.65 | 0 |
| 2023-02-07 | 1,554.80 | 1,554.80 | 1,554.80 | 1,554.80 | 1,380.04 | 7 |
| 2023-02-03 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,376.67 | 7,512 |
| 2023-02-02 | 1,512.70 | 1,512.70 | 1,512.70 | 1,512.70 | 1,342.68 | 5,269 |
| 2023-02-01 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,420.16 | 0 |
| 2023-01-31 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,420.16 | 0 |
| 2023-01-30 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,420.16 | 0 |
| 2023-01-27 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,420.16 | 0 |
| 2023-01-26 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,420.16 | 0 |
| 2023-01-25 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,420.16 | 0 |
| 2023-01-24 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,420.16 | 5 |
| 2023-01-23 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,473.42 | 0 |
| 2023-01-20 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,473.42 | 0 |
| 2023-01-19 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,473.42 | 0 |
| 2023-01-18 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,473.42 | 0 |
| 2023-01-17 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,473.42 | 118 |
| 2023-01-16 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,455.67 | 0 |
| 2023-01-13 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,455.67 | 0 |
| 2023-01-12 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,455.67 | 0 |
| 2023-01-11 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,455.67 | 21 |
| 2023-01-10 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,491.17 | 0 |
| 2023-01-09 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,491.17 | 0 |
| 2023-01-06 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,491.17 | 0 |
| 2023-01-05 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,491.17 | 0 |
| 2023-01-04 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,491.17 | 56 |
| 2023-01-03 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 1,605.67 | 0 |
| 2023-01-02 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 1,605.67 | 0 |
| 2022-12-30 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 1,605.67 | 0 |
| 2022-12-29 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 1,605.67 | 15 |
| 2022-12-28 | 1,810.83 | 1,810.83 | 1,810.83 | 1,810.83 | 1,607.30 | 15,151 |
| 2022-12-27 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 1,648.28 | 0 |
| 2022-12-26 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 1,648.28 | 0 |
| 2022-12-23 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 1,648.28 | 0 |
| 2022-12-22 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 1,648.28 | 0 |
| 2022-12-21 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 1,648.28 | 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.