Archer-Daniels-Midland Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 1,788.00 | 1,790.91 | 1,788.00 | 1,790.91 | 1,568.04 | 2,877 |
| 2022-04-01 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,549.73 | 0 |
| 2022-03-31 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,549.73 | 0 |
| 2022-03-30 | 1,768.00 | 1,770.00 | 1,768.00 | 1,770.00 | 1,549.73 | 20 |
| 2022-03-29 | 1,756.00 | 1,756.00 | 1,726.95 | 1,726.95 | 1,512.04 | 812 |
| 2022-03-28 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 1,594.39 | 0 |
| 2022-03-25 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 1,594.39 | 0 |
| 2022-03-24 | 1,827.99 | 1,827.99 | 1,821.00 | 1,821.00 | 1,594.39 | 199 |
| 2022-03-23 | 1,746.61 | 1,802.21 | 1,746.61 | 1,802.21 | 1,577.93 | 22 |
| 2022-03-22 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,486.69 | 0 |
| 2022-03-18 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,486.69 | 0 |
| 2022-03-17 | 1,713.00 | 1,713.00 | 1,698.00 | 1,698.00 | 1,486.69 | 2,261 |
| 2022-03-16 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1,468.31 | 2,000 |
| 2022-03-15 | 1,752.59 | 1,752.59 | 1,752.59 | 1,752.59 | 1,534.49 | 5 |
| 2022-03-14 | 1,706.05 | 1,706.05 | 1,706.05 | 1,706.05 | 1,493.74 | 0 |
| 2022-03-11 | 1,706.05 | 1,706.05 | 1,706.05 | 1,706.05 | 1,493.74 | 0 |
| 2022-03-10 | 1,706.05 | 1,706.05 | 1,706.05 | 1,706.05 | 1,493.74 | 0 |
| 2022-03-09 | 1,700.00 | 1,706.05 | 1,698.00 | 1,706.05 | 1,493.74 | 956 |
| 2022-03-08 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | 1,560.24 | 273 |
| 2022-03-07 | 1,842.50 | 1,856.33 | 1,774.20 | 1,786.25 | 1,563.96 | 3,010 |
| 2022-03-04 | 1,684.29 | 1,684.29 | 1,684.29 | 1,684.29 | 1,474.69 | 0 |
| 2022-03-03 | 1,678.00 | 1,715.99 | 1,678.00 | 1,684.29 | 1,474.69 | 48,979 |
| 2022-03-02 | 1,574.79 | 1,574.79 | 1,574.79 | 1,574.79 | 1,378.82 | 0 |
| 2022-03-01 | 1,574.79 | 1,574.79 | 1,574.79 | 1,574.79 | 1,378.82 | 0 |
| 2022-02-28 | 1,574.79 | 1,574.79 | 1,574.79 | 1,574.79 | 1,378.82 | 0 |
| 2022-02-25 | 1,574.79 | 1,574.79 | 1,574.79 | 1,574.79 | 1,378.82 | 0 |
| 2022-02-24 | 1,574.79 | 1,574.79 | 1,574.79 | 1,574.79 | 1,378.82 | 50 |
| 2022-02-23 | 1,574.79 | 1,574.79 | 1,574.79 | 1,574.79 | 1,378.82 | 0 |
| 2022-02-22 | 1,500.00 | 1,574.79 | 1,500.00 | 1,574.79 | 1,378.82 | 62 |
| 2022-02-21 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,073.43 | 0 |
| 2022-02-18 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,073.43 | 0 |
| 2022-02-17 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,073.43 | 0 |
| 2022-02-16 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,073.43 | 0 |
| 2022-02-15 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,073.43 | 0 |
| 2022-02-14 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,073.43 | 0 |
| 2022-02-11 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,073.43 | 0 |
| 2022-02-10 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,073.43 | 0 |
| 2022-02-09 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,073.43 | 0 |
| 2022-02-08 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,073.43 | 0 |
| 2022-02-04 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,073.43 | 0 |
| 2022-02-03 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2022-02-02 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2022-02-01 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2022-01-31 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2022-01-28 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2022-01-27 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2022-01-26 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2022-01-25 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2022-01-24 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2022-01-21 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2022-01-20 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2022-01-19 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2022-01-18 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2022-01-17 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2022-01-14 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2022-01-13 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2022-01-12 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2022-01-11 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2022-01-10 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2022-01-07 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 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.