Archer-Daniels-Midland Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,489.51 | 1,489.51 | 1,489.51 | 1,489.51 | 1,479.90 | 7 |
| 2026-07-21 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,487.34 | 298 |
| 2026-07-20 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,480.38 | 0 |
| 2026-07-17 | 1,489.99 | 1,490.00 | 1,489.99 | 1,490.00 | 1,480.38 | 301 |
| 2026-07-16 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,415.80 | 0 |
| 2026-07-15 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,415.80 | 0 |
| 2026-07-14 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,415.80 | 60 |
| 2026-07-13 | 1,391.83 | 1,391.83 | 1,391.83 | 1,391.83 | 1,382.85 | 0 |
| 2026-07-10 | 1,391.83 | 1,391.83 | 1,391.83 | 1,391.83 | 1,382.85 | 5 |
| 2026-07-09 | 1,380.87 | 1,380.87 | 1,380.87 | 1,380.87 | 1,371.96 | 0 |
| 2026-07-08 | 1,380.87 | 1,380.87 | 1,380.87 | 1,380.87 | 1,371.96 | 0 |
| 2026-07-07 | 1,380.87 | 1,380.87 | 1,380.87 | 1,380.87 | 1,371.96 | 6 |
| 2026-07-06 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1,335.33 | 0 |
| 2026-07-03 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1,335.33 | 0 |
| 2026-07-02 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1,335.33 | 0 |
| 2026-07-01 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1,335.33 | 210 |
| 2026-06-30 | 1,308.00 | 1,347.00 | 1,308.00 | 1,347.00 | 1,338.31 | 761 |
| 2026-06-29 | 1,307.82 | 1,307.82 | 1,307.82 | 1,307.82 | 1,299.38 | 0 |
| 2026-06-26 | 1,307.82 | 1,307.82 | 1,307.82 | 1,307.82 | 1,299.38 | 0 |
| 2026-06-25 | 1,307.82 | 1,307.82 | 1,307.82 | 1,307.82 | 1,299.38 | 0 |
| 2026-06-24 | 1,307.82 | 1,307.82 | 1,307.82 | 1,307.82 | 1,299.38 | 0 |
| 2026-06-23 | 1,307.82 | 1,307.82 | 1,307.82 | 1,307.82 | 1,299.38 | 0 |
| 2026-06-22 | 1,307.82 | 1,307.82 | 1,307.82 | 1,307.82 | 1,299.38 | 97 |
| 2026-06-19 | 1,410.99 | 1,410.99 | 1,410.99 | 1,410.99 | 1,401.88 | 0 |
| 2026-06-18 | 1,410.99 | 1,410.99 | 1,410.99 | 1,410.99 | 1,401.88 | 0 |
| 2026-06-17 | 1,410.99 | 1,410.99 | 1,410.99 | 1,410.99 | 1,401.88 | 0 |
| 2026-06-16 | 1,410.99 | 1,410.99 | 1,410.99 | 1,410.99 | 1,401.88 | 0 |
| 2026-06-15 | 1,410.99 | 1,410.99 | 1,410.99 | 1,410.99 | 1,401.88 | 0 |
| 2026-06-12 | 1,410.99 | 1,410.99 | 1,410.99 | 1,410.99 | 1,401.88 | 0 |
| 2026-06-11 | 1,410.99 | 1,410.99 | 1,410.99 | 1,410.99 | 1,401.88 | 5 |
| 2026-06-10 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,380.04 | 0 |
| 2026-06-09 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,380.04 | 0 |
| 2026-06-08 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,380.04 | 0 |
| 2026-06-05 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,380.04 | 0 |
| 2026-06-04 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,380.04 | 0 |
| 2026-06-03 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,380.04 | 0 |
| 2026-06-02 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,380.04 | 0 |
| 2026-06-01 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,380.04 | 0 |
| 2026-05-29 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,380.04 | 19 |
| 2026-05-28 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,380.04 | 0 |
| 2026-05-27 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,380.04 | 100 |
| 2026-05-26 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,386.00 | 0 |
| 2026-05-25 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,386.00 | 0 |
| 2026-05-22 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,386.00 | 0 |
| 2026-05-21 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,386.00 | 0 |
| 2026-05-20 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,386.00 | 0 |
| 2026-05-19 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,377.06 | 0 |
| 2026-05-18 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,377.06 | 0 |
| 2026-05-15 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,377.06 | 0 |
| 2026-05-14 | 1,403.00 | 1,403.00 | 1,395.00 | 1,395.00 | 1,377.06 | 422 |
| 2026-05-13 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 1,300.07 | 0 |
| 2026-05-12 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 1,300.07 | 0 |
| 2026-05-11 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 1,300.07 | 0 |
| 2026-05-08 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 1,300.07 | 0 |
| 2026-05-07 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 1,300.07 | 0 |
| 2026-05-06 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 1,300.07 | 0 |
| 2026-05-05 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 1,300.07 | 0 |
| 2026-05-04 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 1,300.07 | 0 |
| 2026-04-30 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 1,300.07 | 725 |
| 2026-04-29 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,233.93 | 8 |
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.