Archer-Daniels-Midland Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 1,648.28 | 0 |
| 2022-12-19 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 1,648.28 | 0 |
| 2022-12-16 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 1,648.28 | 0 |
| 2022-12-15 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 1,648.28 | 0 |
| 2022-12-14 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 1,648.28 | 0 |
| 2022-12-13 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 1,648.28 | 243 |
| 2022-12-09 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,624.31 | 0 |
| 2022-12-08 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,624.31 | 0 |
| 2022-12-07 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,624.31 | 69 |
| 2022-12-06 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,571.06 | 0 |
| 2022-12-05 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,571.06 | 0 |
| 2022-12-02 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,571.06 | 0 |
| 2022-12-01 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,571.06 | 69 |
| 2022-11-30 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | 1,666.03 | 0 |
| 2022-11-29 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | 1,666.03 | 0 |
| 2022-11-28 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | 1,666.03 | 0 |
| 2022-11-25 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | 1,666.03 | 898 |
| 2022-11-24 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 1,641.18 | 0 |
| 2022-11-23 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 1,641.18 | 0 |
| 2022-11-22 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 1,641.18 | 0 |
| 2022-11-18 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 1,641.18 | 256 |
| 2022-11-17 | 1,815.01 | 1,815.01 | 1,815.01 | 1,815.01 | 1,611.01 | 0 |
| 2022-11-16 | 1,815.01 | 1,815.01 | 1,815.01 | 1,815.01 | 1,611.01 | 0 |
| 2022-11-15 | 1,815.01 | 1,815.01 | 1,815.01 | 1,815.01 | 1,611.01 | 0 |
| 2022-11-14 | 1,826.44 | 1,826.44 | 1,815.01 | 1,815.01 | 1,604.13 | 455 |
| 2022-11-11 | 1,808.92 | 1,808.92 | 1,808.92 | 1,808.92 | 1,598.74 | 2,700 |
| 2022-11-10 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 1,625.33 | 37 |
| 2022-11-09 | 1,890.99 | 1,890.99 | 1,890.99 | 1,890.99 | 1,671.28 | 0 |
| 2022-11-08 | 1,890.99 | 1,890.99 | 1,890.99 | 1,890.99 | 1,671.28 | 0 |
| 2022-11-07 | 1,890.99 | 1,890.99 | 1,890.99 | 1,890.99 | 1,671.28 | 0 |
| 2022-11-04 | 1,890.99 | 1,890.99 | 1,890.99 | 1,890.99 | 1,671.28 | 50 |
| 2022-11-03 | 1,902.00 | 1,902.00 | 1,902.00 | 1,902.00 | 1,681.01 | 10 |
| 2022-11-01 | 1,902.00 | 1,902.00 | 1,902.00 | 1,902.00 | 1,681.01 | 2,016 |
| 2022-10-31 | 1,929.00 | 1,929.00 | 1,900.00 | 1,900.00 | 1,679.24 | 219 |
| 2022-10-28 | 1,813.50 | 1,813.50 | 1,813.50 | 1,813.50 | 1,602.79 | 0 |
| 2022-10-27 | 1,813.50 | 1,813.50 | 1,813.50 | 1,813.50 | 1,602.79 | 0 |
| 2022-10-26 | 1,813.50 | 1,813.50 | 1,813.50 | 1,813.50 | 1,602.79 | 0 |
| 2022-10-25 | 1,813.50 | 1,813.50 | 1,813.50 | 1,813.50 | 1,602.79 | 530 |
| 2022-10-24 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,578.49 | 203 |
| 2022-10-21 | 1,771.60 | 1,771.60 | 1,771.60 | 1,771.60 | 1,565.76 | 0 |
| 2022-10-20 | 1,771.60 | 1,771.60 | 1,771.60 | 1,771.60 | 1,565.76 | 1,445 |
| 2022-10-19 | 1,775.73 | 1,775.73 | 1,775.73 | 1,775.73 | 1,569.41 | 2,040 |
| 2022-10-18 | 1,753.55 | 1,753.55 | 1,753.55 | 1,753.55 | 1,549.81 | 2,050 |
| 2022-10-17 | 1,766.54 | 1,766.54 | 1,766.54 | 1,766.54 | 1,561.29 | 0 |
| 2022-10-14 | 1,766.54 | 1,766.54 | 1,766.54 | 1,766.54 | 1,561.29 | 0 |
| 2022-10-13 | 1,762.00 | 1,766.54 | 1,762.00 | 1,766.54 | 1,561.29 | 8,387 |
| 2022-10-12 | 1,680.00 | 1,723.00 | 1,680.00 | 1,723.00 | 1,522.81 | 113 |
| 2022-10-11 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,484.80 | 5 |
| 2022-10-10 | 1,681.50 | 1,681.50 | 1,681.50 | 1,681.50 | 1,486.13 | 0 |
| 2022-10-07 | 1,681.50 | 1,681.50 | 1,681.50 | 1,681.50 | 1,486.13 | 0 |
| 2022-10-06 | 1,681.50 | 1,681.50 | 1,681.50 | 1,681.50 | 1,486.13 | 0 |
| 2022-10-05 | 1,681.50 | 1,681.50 | 1,681.50 | 1,681.50 | 1,486.13 | 20 |
| 2022-10-04 | 1,681.50 | 1,681.50 | 1,681.50 | 1,681.50 | 1,486.13 | 162 |
| 2022-10-03 | 1,656.29 | 1,656.29 | 1,656.29 | 1,656.29 | 1,463.85 | 90 |
| 2022-09-30 | 1,650.17 | 1,650.17 | 1,650.17 | 1,650.17 | 1,458.44 | 16 |
| 2022-09-29 | 1,672.40 | 1,672.40 | 1,627.84 | 1,627.84 | 1,438.70 | 194 |
| 2022-09-28 | 1,672.40 | 1,672.40 | 1,672.40 | 1,672.40 | 1,478.09 | 54 |
| 2022-09-27 | 1,653.62 | 1,653.62 | 1,653.62 | 1,653.62 | 1,461.49 | 151 |
| 2022-09-26 | 1,727.93 | 1,727.93 | 1,727.93 | 1,727.93 | 1,527.16 | 0 |
| 2022-09-23 | 1,727.93 | 1,727.93 | 1,727.93 | 1,727.93 | 1,527.16 | 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.