Archer-Daniels-Midland Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 1,727.93 | 1,727.93 | 1,727.93 | 1,727.93 | 1,527.16 | 0 |
| 2022-09-21 | 1,727.93 | 1,727.93 | 1,727.93 | 1,727.93 | 1,527.16 | 0 |
| 2022-09-20 | 1,727.93 | 1,727.93 | 1,727.93 | 1,727.93 | 1,527.16 | 0 |
| 2022-09-19 | 1,727.93 | 1,727.93 | 1,727.93 | 1,727.93 | 1,527.16 | 0 |
| 2022-09-15 | 1,727.93 | 1,727.93 | 1,727.93 | 1,727.93 | 1,527.16 | 0 |
| 2022-09-14 | 1,727.93 | 1,727.93 | 1,727.93 | 1,727.93 | 1,527.16 | 1,364 |
| 2022-09-13 | 1,741.93 | 1,741.93 | 1,741.93 | 1,741.93 | 1,539.54 | 0 |
| 2022-09-12 | 1,741.93 | 1,741.93 | 1,741.93 | 1,741.93 | 1,539.54 | 110 |
| 2022-09-09 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 1,567.00 | 0 |
| 2022-09-08 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 1,567.00 | 987 |
| 2022-09-07 | 1,735.44 | 1,735.44 | 1,735.44 | 1,735.44 | 1,533.80 | 0 |
| 2022-09-06 | 1,735.44 | 1,735.44 | 1,735.44 | 1,735.44 | 1,533.80 | 4,505 |
| 2022-09-05 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,502.48 | 0 |
| 2022-09-02 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,502.48 | 0 |
| 2022-09-01 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,502.48 | 7 |
| 2022-08-31 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,555.51 | 0 |
| 2022-08-30 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,555.51 | 0 |
| 2022-08-29 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,555.51 | 0 |
| 2022-08-26 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,555.51 | 0 |
| 2022-08-25 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,555.51 | 0 |
| 2022-08-24 | 1,762.90 | 1,762.90 | 1,756.00 | 1,760.00 | 1,555.51 | 437 |
| 2022-08-23 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 1,594.40 | 144 |
| 2022-08-22 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,520.16 | 0 |
| 2022-08-19 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,520.16 | 0 |
| 2022-08-18 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,520.16 | 0 |
| 2022-08-17 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,520.16 | 30 |
| 2022-08-16 | 1,704.83 | 1,704.83 | 1,704.83 | 1,704.83 | 1,506.75 | 0 |
| 2022-08-15 | 1,704.83 | 1,704.83 | 1,704.83 | 1,704.83 | 1,499.70 | 0 |
| 2022-08-12 | 1,687.93 | 1,704.83 | 1,687.93 | 1,704.83 | 1,499.70 | 2,525 |
| 2022-08-11 | 1,688.96 | 1,688.96 | 1,688.96 | 1,688.96 | 1,485.74 | 0 |
| 2022-08-10 | 1,688.96 | 1,688.96 | 1,688.96 | 1,688.96 | 1,485.74 | 0 |
| 2022-08-09 | 1,680.00 | 1,688.96 | 1,680.00 | 1,688.96 | 1,485.74 | 314 |
| 2022-08-08 | 1,669.62 | 1,669.62 | 1,669.62 | 1,669.62 | 1,468.72 | 619 |
| 2022-08-05 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,497.21 | 0 |
| 2022-08-04 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,497.21 | 0 |
| 2022-08-03 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,497.21 | 59 |
| 2022-08-02 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,497.21 | 0 |
| 2022-08-01 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,497.21 | 50 |
| 2022-07-29 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 1,467.30 | 100 |
| 2022-07-28 | 1,572.80 | 1,572.80 | 1,572.80 | 1,572.80 | 1,383.55 | 0 |
| 2022-07-27 | 1,572.80 | 1,572.80 | 1,572.80 | 1,572.80 | 1,383.55 | 0 |
| 2022-07-26 | 1,572.80 | 1,572.80 | 1,572.80 | 1,572.80 | 1,383.55 | 101 |
| 2022-07-25 | 1,559.34 | 1,559.34 | 1,559.34 | 1,559.34 | 1,371.71 | 167 |
| 2022-07-22 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,337.11 | 33 |
| 2022-07-21 | 1,506.04 | 1,528.00 | 1,506.04 | 1,522.76 | 1,339.54 | 7,893 |
| 2022-07-20 | 1,527.00 | 1,527.00 | 1,521.00 | 1,521.00 | 1,337.99 | 2,829 |
| 2022-07-19 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 1,327.43 | 0 |
| 2022-07-18 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 1,327.43 | 0 |
| 2022-07-15 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 1,327.43 | 0 |
| 2022-07-14 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 1,327.43 | 0 |
| 2022-07-13 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 1,327.43 | 0 |
| 2022-07-12 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 1,327.43 | 0 |
| 2022-07-11 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 1,327.43 | 4,926 |
| 2022-07-08 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,348.54 | 0 |
| 2022-07-07 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,348.54 | 0 |
| 2022-07-06 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,348.54 | 0 |
| 2022-07-05 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,348.54 | 0 |
| 2022-07-04 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,348.54 | 0 |
| 2022-07-01 | 1,532.00 | 1,533.00 | 1,532.00 | 1,533.00 | 1,348.54 | 570 |
| 2022-06-30 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 1,367.02 | 1,335 |
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.