Archer-Daniels-Midland Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,138.05 | 0 |
| 2026-01-27 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,138.05 | 0 |
| 2026-01-26 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,138.05 | 0 |
| 2026-01-23 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,138.05 | 0 |
| 2026-01-22 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,138.05 | 0 |
| 2026-01-21 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,138.05 | 0 |
| 2026-01-20 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,138.05 | 65 |
| 2026-01-19 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,126.30 | 0 |
| 2026-01-16 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,126.30 | 0 |
| 2026-01-15 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,126.30 | 0 |
| 2026-01-14 | 1,158.00 | 1,158.50 | 1,150.00 | 1,150.00 | 1,126.30 | 286 |
| 2026-01-13 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,040.11 | 0 |
| 2026-01-12 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,040.11 | 0 |
| 2026-01-09 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,040.11 | 0 |
| 2026-01-08 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,040.11 | 0 |
| 2026-01-07 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,040.11 | 0 |
| 2026-01-06 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,040.11 | 0 |
| 2026-01-05 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,040.11 | 56 |
| 2026-01-02 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,043.05 | 0 |
| 2025-12-31 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,043.05 | 0 |
| 2025-12-30 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,043.05 | 0 |
| 2025-12-29 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,043.05 | 0 |
| 2025-12-26 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,043.05 | 0 |
| 2025-12-24 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,043.05 | 0 |
| 2025-12-23 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,043.05 | 0 |
| 2025-12-22 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,043.05 | 0 |
| 2025-12-19 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,043.05 | 0 |
| 2025-12-18 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,043.05 | 0 |
| 2025-12-17 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,043.05 | 0 |
| 2025-12-16 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,043.05 | 59 |
| 2025-12-15 | 1,063.25 | 1,063.25 | 1,063.25 | 1,063.25 | 1,041.34 | 0 |
| 2025-12-11 | 1,063.25 | 1,063.25 | 1,063.25 | 1,063.25 | 1,041.34 | 0 |
| 2025-12-10 | 1,063.25 | 1,063.25 | 1,063.25 | 1,063.25 | 1,041.34 | 0 |
| 2025-12-09 | 1,063.25 | 1,063.25 | 1,063.25 | 1,063.25 | 1,041.34 | 0 |
| 2025-12-08 | 1,063.25 | 1,063.25 | 1,063.25 | 1,063.25 | 1,041.34 | 139 |
| 2025-12-05 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,062.64 | 0 |
| 2025-12-04 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,062.64 | 0 |
| 2025-12-03 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,062.64 | 0 |
| 2025-12-02 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,062.64 | 0 |
| 2025-12-01 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,062.64 | 0 |
| 2025-11-28 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,062.64 | 0 |
| 2025-11-27 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,062.64 | 0 |
| 2025-11-26 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,062.64 | 0 |
| 2025-11-25 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,062.64 | 0 |
| 2025-11-24 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,062.64 | 70 |
| 2025-11-21 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,063.62 | 0 |
| 2025-11-20 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,063.62 | 0 |
| 2025-11-19 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,063.62 | 0 |
| 2025-11-18 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,054.45 | 0 |
| 2025-11-14 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,054.45 | 0 |
| 2025-11-13 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,054.45 | 58 |
| 2025-11-12 | 1,056.00 | 1,060.00 | 1,056.00 | 1,060.00 | 1,029.21 | 300 |
| 2025-11-11 | 1,037.00 | 1,048.00 | 1,037.00 | 1,048.00 | 1,017.56 | 130 |
| 2025-11-10 | 1,030.40 | 1,030.40 | 1,029.00 | 1,029.00 | 999.11 | 300 |
| 2025-11-07 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,033.09 | 0 |
| 2025-11-06 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,033.09 | 0 |
| 2025-11-05 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,033.09 | 850 |
| 2025-11-04 | 1,112.21 | 1,112.21 | 1,112.21 | 1,112.21 | 1,079.90 | 0 |
| 2025-11-03 | 1,112.21 | 1,112.21 | 1,112.21 | 1,112.21 | 1,079.90 | 0 |
| 2025-10-31 | 1,112.21 | 1,112.21 | 1,112.21 | 1,112.21 | 1,079.90 | 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.