Archer-Daniels-Midland Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,360.86 | 280 |
| 2022-06-28 | 1,579.60 | 1,579.60 | 1,579.60 | 1,579.60 | 1,389.54 | 0 |
| 2022-06-27 | 1,579.60 | 1,579.60 | 1,579.60 | 1,579.60 | 1,389.54 | 0 |
| 2022-06-24 | 1,579.60 | 1,579.60 | 1,579.60 | 1,579.60 | 1,389.54 | 0 |
| 2022-06-23 | 1,579.60 | 1,579.60 | 1,579.60 | 1,579.60 | 1,389.54 | 0 |
| 2022-06-22 | 1,579.60 | 1,579.60 | 1,579.60 | 1,579.60 | 1,389.54 | 0 |
| 2022-06-21 | 1,579.60 | 1,579.60 | 1,579.60 | 1,579.60 | 1,389.54 | 0 |
| 2022-06-20 | 1,579.60 | 1,579.60 | 1,579.60 | 1,579.60 | 1,389.54 | 0 |
| 2022-06-17 | 1,579.60 | 1,579.60 | 1,579.60 | 1,579.60 | 1,389.54 | 250 |
| 2022-06-16 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 1,498.09 | 0 |
| 2022-06-15 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 1,498.09 | 0 |
| 2022-06-14 | 1,682.30 | 1,703.00 | 1,682.30 | 1,703.00 | 1,498.09 | 1,131 |
| 2022-06-13 | 1,682.30 | 1,682.30 | 1,682.30 | 1,682.30 | 1,479.88 | 961 |
| 2022-06-10 | 1,693.96 | 1,700.00 | 1,693.96 | 1,700.00 | 1,495.45 | 65 |
| 2022-06-09 | 1,744.58 | 1,744.58 | 1,744.58 | 1,744.58 | 1,534.66 | 24 |
| 2022-06-08 | 1,736.99 | 1,744.58 | 1,736.99 | 1,744.58 | 1,534.66 | 2,579 |
| 2022-06-07 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 1,529.76 | 55 |
| 2022-06-06 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,530.64 | 0 |
| 2022-06-03 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,530.64 | 0 |
| 2022-06-02 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,530.64 | 106 |
| 2022-06-01 | 1,703.50 | 1,704.00 | 1,703.50 | 1,704.00 | 1,498.97 | 106 |
| 2022-05-31 | 1,800.00 | 1,800.00 | 1,789.00 | 1,789.00 | 1,573.74 | 300 |
| 2022-05-30 | 1,761.75 | 1,761.75 | 1,761.75 | 1,761.75 | 1,549.77 | 0 |
| 2022-05-27 | 1,761.75 | 1,761.75 | 1,761.75 | 1,761.75 | 1,549.77 | 0 |
| 2022-05-26 | 1,761.75 | 1,761.75 | 1,761.75 | 1,761.75 | 1,549.77 | 0 |
| 2022-05-25 | 1,761.75 | 1,761.75 | 1,761.75 | 1,761.75 | 1,549.77 | 60 |
| 2022-05-24 | 1,716.85 | 1,716.85 | 1,716.85 | 1,716.85 | 1,510.27 | 0 |
| 2022-05-23 | 1,718.00 | 1,724.00 | 1,716.20 | 1,716.85 | 1,510.27 | 620 |
| 2022-05-20 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,490.17 | 0 |
| 2022-05-19 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,490.17 | 0 |
| 2022-05-18 | 1,725.00 | 1,725.00 | 1,693.00 | 1,694.00 | 1,490.17 | 833 |
| 2022-05-17 | 1,755.00 | 1,760.00 | 1,755.00 | 1,758.10 | 1,546.56 | 3,705 |
| 2022-05-16 | 1,706.50 | 1,706.50 | 1,706.50 | 1,706.50 | 1,494.13 | 0 |
| 2022-05-13 | 1,706.50 | 1,706.50 | 1,706.50 | 1,706.50 | 1,494.13 | 25 |
| 2022-05-12 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 1,506.83 | 0 |
| 2022-05-11 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 1,506.83 | 0 |
| 2022-05-10 | 1,740.00 | 1,740.00 | 1,721.00 | 1,721.00 | 1,506.83 | 3,410 |
| 2022-05-09 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,527.84 | 0 |
| 2022-05-06 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,527.84 | 0 |
| 2022-05-05 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,527.84 | 0 |
| 2022-05-04 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,527.84 | 5 |
| 2022-05-03 | 1,832.00 | 1,832.00 | 1,822.00 | 1,822.00 | 1,595.26 | 471 |
| 2022-05-02 | 1,827.00 | 1,828.00 | 1,827.00 | 1,828.00 | 1,600.51 | 980 |
| 2022-04-29 | 1,826.78 | 1,826.78 | 1,826.78 | 1,826.78 | 1,599.45 | 967 |
| 2022-04-28 | 1,950.00 | 1,950.00 | 1,885.00 | 1,886.00 | 1,651.30 | 179 |
| 2022-04-27 | 1,930.00 | 1,930.00 | 1,921.00 | 1,921.00 | 1,681.94 | 107 |
| 2022-04-26 | 1,920.00 | 1,938.00 | 1,844.82 | 1,844.82 | 1,615.24 | 456 |
| 2022-04-25 | 1,859.66 | 1,859.66 | 1,800.00 | 1,834.14 | 1,605.89 | 426 |
| 2022-04-22 | 1,888.40 | 1,888.40 | 1,888.40 | 1,888.40 | 1,653.40 | 27 |
| 2022-04-21 | 1,966.00 | 1,966.00 | 1,966.00 | 1,966.00 | 1,721.34 | 680 |
| 2022-04-20 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 1,668.81 | 0 |
| 2022-04-19 | 1,900.00 | 1,906.00 | 1,900.00 | 1,906.00 | 1,668.81 | 37 |
| 2022-04-18 | 1,950.00 | 1,968.49 | 1,950.00 | 1,968.49 | 1,723.52 | 561 |
| 2022-04-13 | 1,884.27 | 1,884.27 | 1,874.00 | 1,874.00 | 1,640.79 | 1,434 |
| 2022-04-12 | 1,885.08 | 1,885.08 | 1,884.14 | 1,884.14 | 1,649.67 | 2,868 |
| 2022-04-11 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,681.07 | 0 |
| 2022-04-08 | 1,898.00 | 1,920.00 | 1,898.00 | 1,920.00 | 1,681.07 | 148 |
| 2022-04-07 | 1,872.11 | 1,878.50 | 1,872.11 | 1,878.50 | 1,644.73 | 55,365 |
| 2022-04-06 | 1,790.91 | 1,790.91 | 1,790.91 | 1,790.91 | 1,568.04 | 0 |
| 2022-04-05 | 1,790.91 | 1,790.91 | 1,790.91 | 1,790.91 | 1,568.04 | 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.