Archer-Daniels-Midland Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1,112.21 | 1,112.21 | 1,112.21 | 1,112.21 | 1,079.90 | 7 |
| 2025-10-29 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,058.34 | 0 |
| 2025-10-28 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,058.34 | 0 |
| 2025-10-27 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,058.34 | 0 |
| 2025-10-24 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,058.34 | 0 |
| 2025-10-23 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,058.34 | 0 |
| 2025-10-22 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,058.34 | 0 |
| 2025-10-21 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,058.34 | 0 |
| 2025-10-20 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,058.34 | 0 |
| 2025-10-17 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,058.34 | 0 |
| 2025-10-16 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,058.34 | 0 |
| 2025-10-15 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,058.34 | 0 |
| 2025-10-14 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,058.34 | 0 |
| 2025-10-13 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,058.34 | 0 |
| 2025-10-10 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,058.34 | 0 |
| 2025-10-09 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,058.34 | 0 |
| 2025-10-08 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,058.34 | 0 |
| 2025-10-07 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,058.34 | 0 |
| 2025-10-06 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,058.34 | 0 |
| 2025-10-03 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,058.34 | 0 |
| 2025-10-02 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,058.34 | 23 |
| 2025-10-01 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,076.78 | 0 |
| 2025-09-30 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,076.78 | 0 |
| 2025-09-29 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,076.78 | 0 |
| 2025-09-26 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,076.78 | 0 |
| 2025-09-25 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,076.78 | 0 |
| 2025-09-24 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,076.78 | 0 |
| 2025-09-23 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,076.78 | 0 |
| 2025-09-22 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,076.78 | 0 |
| 2025-09-19 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,076.78 | 0 |
| 2025-09-18 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,076.78 | 0 |
| 2025-09-17 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,076.78 | 0 |
| 2025-09-15 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,076.78 | 0 |
| 2025-09-12 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,076.78 | 0 |
| 2025-09-11 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,076.78 | 0 |
| 2025-09-10 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,076.78 | 0 |
| 2025-09-09 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,076.78 | 0 |
| 2025-09-08 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,076.78 | 0 |
| 2025-09-05 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,076.78 | 0 |
| 2025-09-04 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,076.78 | 0 |
| 2025-09-03 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,076.78 | 0 |
| 2025-09-02 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,076.78 | 0 |
| 2025-09-01 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,076.78 | 0 |
| 2025-08-29 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,076.78 | 0 |
| 2025-08-28 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,076.78 | 0 |
| 2025-08-27 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,076.78 | 0 |
| 2025-08-26 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,076.78 | 0 |
| 2025-08-25 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,076.78 | 0 |
| 2025-08-22 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,076.78 | 0 |
| 2025-08-21 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,076.78 | 0 |
| 2025-08-20 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,076.78 | 0 |
| 2025-08-19 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,067.47 | 0 |
| 2025-08-18 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,067.47 | 0 |
| 2025-08-15 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,067.47 | 255 |
| 2025-08-14 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,002.98 | 0 |
| 2025-08-13 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,002.98 | 0 |
| 2025-08-12 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,002.98 | 0 |
| 2025-08-11 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,002.98 | 0 |
| 2025-08-08 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,002.98 | 0 |
| 2025-08-07 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,002.98 | 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.