Archer-Daniels-Midland Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2022-01-05 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2022-01-04 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2022-01-03 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2021-12-31 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2021-12-30 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2021-12-29 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2021-12-28 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2021-12-27 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2021-12-24 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2021-12-23 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2021-12-22 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2021-12-21 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2021-12-20 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2021-12-17 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2021-12-16 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2021-12-15 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2021-12-14 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2021-12-13 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2021-12-10 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2021-12-09 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2021-12-08 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2021-12-07 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2021-12-06 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2021-12-03 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2021-12-02 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2021-12-01 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2021-11-30 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2021-11-29 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2021-11-26 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2021-11-25 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2021-11-24 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2021-11-23 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2021-11-22 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2021-11-19 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2021-11-18 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2021-11-17 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2021-11-16 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,066.16 | 0 |
| 2021-11-12 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,059.45 | 0 |
| 2021-11-11 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,059.45 | 0 |
| 2021-11-10 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,059.45 | 0 |
| 2021-11-09 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,059.45 | 0 |
| 2021-11-08 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,059.45 | 0 |
| 2021-11-05 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,059.45 | 0 |
| 2021-11-04 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,059.45 | 0 |
| 2021-11-03 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,059.45 | 0 |
| 2021-11-01 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,059.45 | 0 |
| 2021-10-29 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,059.45 | 0 |
| 2021-10-28 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,059.45 | 0 |
| 2021-10-27 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,059.45 | 0 |
| 2021-10-26 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,059.45 | 0 |
| 2021-10-25 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,059.45 | 0 |
| 2021-10-22 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,059.45 | 0 |
| 2021-10-21 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,059.45 | 0 |
| 2021-10-20 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,059.45 | 0 |
← NewerPage 21 of 21 · 1,255 trading days
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.