Archer-Daniels-Midland Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,184.57 | 0 |
| 2026-04-27 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,184.57 | 0 |
| 2026-04-24 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,184.57 | 0 |
| 2026-04-23 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,184.57 | 0 |
| 2026-04-22 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,184.57 | 0 |
| 2026-04-21 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,184.57 | 47 |
| 2026-04-20 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,279.34 | 0 |
| 2026-04-17 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,279.34 | 0 |
| 2026-04-16 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,279.34 | 0 |
| 2026-04-15 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,279.34 | 0 |
| 2026-04-14 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,279.34 | 0 |
| 2026-04-13 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,279.34 | 0 |
| 2026-04-10 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,279.34 | 0 |
| 2026-04-09 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,279.34 | 0 |
| 2026-04-08 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,279.34 | 0 |
| 2026-04-07 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,279.34 | 0 |
| 2026-04-06 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,279.34 | 0 |
| 2026-04-01 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,279.34 | 0 |
| 2026-03-31 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,279.34 | 0 |
| 2026-03-30 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,279.34 | 0 |
| 2026-03-27 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,279.34 | 0 |
| 2026-03-26 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,279.34 | 0 |
| 2026-03-25 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,279.34 | 0 |
| 2026-03-24 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,279.34 | 0 |
| 2026-03-23 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,279.34 | 0 |
| 2026-03-20 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,279.34 | 0 |
| 2026-03-19 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,279.34 | 12 |
| 2026-03-18 | 1,294.99 | 1,294.99 | 1,294.99 | 1,294.99 | 1,278.34 | 0 |
| 2026-03-17 | 1,294.99 | 1,294.99 | 1,294.99 | 1,294.99 | 1,278.34 | 0 |
| 2026-03-13 | 1,294.99 | 1,294.99 | 1,294.99 | 1,294.99 | 1,278.34 | 21 |
| 2026-03-12 | 1,256.70 | 1,294.99 | 1,256.70 | 1,294.99 | 1,278.34 | 41 |
| 2026-03-11 | 1,170.17 | 1,170.17 | 1,170.17 | 1,170.17 | 1,155.12 | 0 |
| 2026-03-10 | 1,170.17 | 1,170.17 | 1,170.17 | 1,170.17 | 1,155.12 | 0 |
| 2026-03-09 | 1,170.17 | 1,170.17 | 1,170.17 | 1,170.17 | 1,155.12 | 0 |
| 2026-03-06 | 1,170.17 | 1,170.17 | 1,170.17 | 1,170.17 | 1,155.12 | 10 |
| 2026-03-05 | 1,170.41 | 1,170.41 | 1,170.41 | 1,170.41 | 1,155.36 | 0 |
| 2026-03-04 | 1,170.41 | 1,170.41 | 1,170.41 | 1,170.41 | 1,155.36 | 0 |
| 2026-03-03 | 1,170.41 | 1,170.41 | 1,170.41 | 1,170.41 | 1,155.36 | 0 |
| 2026-03-02 | 1,170.41 | 1,170.41 | 1,170.41 | 1,170.41 | 1,155.36 | 0 |
| 2026-02-27 | 1,170.41 | 1,170.41 | 1,170.41 | 1,170.41 | 1,155.36 | 0 |
| 2026-02-26 | 1,170.41 | 1,170.41 | 1,170.41 | 1,170.41 | 1,155.36 | 0 |
| 2026-02-25 | 1,170.41 | 1,170.41 | 1,170.41 | 1,170.41 | 1,155.36 | 0 |
| 2026-02-24 | 1,170.41 | 1,170.41 | 1,170.41 | 1,170.41 | 1,155.36 | 0 |
| 2026-02-23 | 1,170.41 | 1,170.41 | 1,170.41 | 1,170.41 | 1,155.36 | 0 |
| 2026-02-20 | 1,170.41 | 1,170.41 | 1,170.41 | 1,170.41 | 1,155.36 | 0 |
| 2026-02-19 | 1,170.41 | 1,170.41 | 1,170.41 | 1,170.41 | 1,155.36 | 510 |
| 2026-02-18 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,125.34 | 0 |
| 2026-02-17 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,125.34 | 0 |
| 2026-02-16 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,116.51 | 0 |
| 2026-02-13 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,116.51 | 0 |
| 2026-02-12 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,116.51 | 0 |
| 2026-02-11 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,116.51 | 0 |
| 2026-02-10 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,116.51 | 0 |
| 2026-02-09 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,116.51 | 0 |
| 2026-02-06 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,116.51 | 0 |
| 2026-02-05 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,116.51 | 26 |
| 2026-02-04 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,138.05 | 0 |
| 2026-02-03 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,138.05 | 0 |
| 2026-01-30 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,138.05 | 0 |
| 2026-01-29 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,138.05 | 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.