Archer-Daniels-Midland Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,002.98 | 0 |
| 2025-08-05 | 1,036.03 | 1,050.50 | 1,036.03 | 1,042.00 | 1,002.98 | 355 |
| 2025-08-04 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 974.11 | 0 |
| 2025-08-01 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 974.11 | 0 |
| 2025-07-31 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 974.11 | 0 |
| 2025-07-30 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 974.11 | 0 |
| 2025-07-29 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 974.11 | 10 |
| 2025-07-28 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 974.11 | 0 |
| 2025-07-25 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 974.11 | 0 |
| 2025-07-24 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 974.11 | 0 |
| 2025-07-23 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 974.11 | 0 |
| 2025-07-22 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 974.11 | 0 |
| 2025-07-21 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 974.11 | 0 |
| 2025-07-18 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 974.11 | 0 |
| 2025-07-17 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 974.11 | 0 |
| 2025-07-16 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 974.11 | 107 |
| 2025-07-15 | 986.00 | 986.00 | 986.00 | 986.00 | 949.08 | 0 |
| 2025-07-14 | 986.00 | 986.00 | 986.00 | 986.00 | 949.08 | 0 |
| 2025-07-11 | 986.00 | 986.00 | 986.00 | 986.00 | 949.08 | 0 |
| 2025-07-10 | 986.00 | 986.00 | 986.00 | 986.00 | 949.08 | 0 |
| 2025-07-09 | 986.00 | 986.00 | 986.00 | 986.00 | 949.08 | 0 |
| 2025-07-08 | 986.00 | 986.00 | 986.00 | 986.00 | 949.08 | 0 |
| 2025-07-07 | 986.00 | 986.00 | 986.00 | 986.00 | 949.08 | 0 |
| 2025-07-04 | 986.00 | 986.00 | 986.00 | 986.00 | 949.08 | 0 |
| 2025-07-03 | 986.00 | 986.00 | 986.00 | 986.00 | 949.08 | 0 |
| 2025-07-02 | 986.00 | 986.00 | 986.00 | 986.00 | 949.08 | 0 |
| 2025-07-01 | 986.00 | 986.00 | 986.00 | 986.00 | 949.08 | 0 |
| 2025-06-30 | 986.00 | 986.00 | 986.00 | 986.00 | 949.08 | 0 |
| 2025-06-27 | 986.00 | 986.00 | 986.00 | 986.00 | 949.08 | 0 |
| 2025-06-26 | 986.00 | 986.00 | 986.00 | 986.00 | 949.08 | 0 |
| 2025-06-25 | 984.00 | 986.00 | 984.00 | 986.00 | 949.08 | 71 |
| 2025-06-24 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 987.58 | 0 |
| 2025-06-23 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 987.58 | 37 |
| 2025-06-20 | 901.00 | 901.00 | 901.00 | 901.00 | 867.26 | 0 |
| 2025-06-19 | 901.00 | 901.00 | 901.00 | 901.00 | 867.26 | 0 |
| 2025-06-18 | 901.00 | 901.00 | 901.00 | 901.00 | 867.26 | 0 |
| 2025-06-17 | 901.00 | 901.00 | 901.00 | 901.00 | 867.26 | 0 |
| 2025-06-16 | 901.00 | 901.00 | 901.00 | 901.00 | 867.26 | 0 |
| 2025-06-13 | 901.00 | 901.00 | 901.00 | 901.00 | 867.26 | 0 |
| 2025-06-12 | 901.00 | 901.00 | 901.00 | 901.00 | 867.26 | 0 |
| 2025-06-11 | 901.00 | 901.00 | 901.00 | 901.00 | 867.26 | 0 |
| 2025-06-10 | 901.00 | 901.00 | 901.00 | 901.00 | 867.26 | 0 |
| 2025-06-09 | 901.00 | 901.00 | 901.00 | 901.00 | 867.26 | 0 |
| 2025-06-06 | 901.00 | 901.00 | 901.00 | 901.00 | 867.26 | 0 |
| 2025-06-05 | 901.00 | 901.00 | 901.00 | 901.00 | 867.26 | 110 |
| 2025-06-04 | 880.71 | 880.71 | 880.71 | 880.71 | 847.73 | 0 |
| 2025-06-03 | 880.71 | 880.71 | 880.71 | 880.71 | 847.73 | 0 |
| 2025-06-02 | 880.71 | 880.71 | 880.71 | 880.71 | 847.73 | 0 |
| 2025-05-30 | 880.71 | 880.71 | 880.71 | 880.71 | 847.73 | 0 |
| 2025-05-29 | 880.71 | 880.71 | 880.71 | 880.71 | 847.73 | 0 |
| 2025-05-28 | 880.71 | 880.71 | 880.71 | 880.71 | 847.73 | 0 |
| 2025-05-27 | 880.71 | 880.71 | 880.71 | 880.71 | 847.73 | 0 |
| 2025-05-26 | 880.71 | 880.71 | 880.71 | 880.71 | 847.73 | 0 |
| 2025-05-23 | 880.71 | 880.71 | 880.71 | 880.71 | 847.73 | 0 |
| 2025-05-22 | 880.71 | 880.71 | 880.71 | 880.71 | 847.73 | 0 |
| 2025-05-21 | 880.71 | 880.71 | 880.71 | 880.71 | 847.73 | 0 |
| 2025-05-20 | 880.71 | 880.71 | 880.71 | 880.71 | 838.24 | 0 |
| 2025-05-19 | 880.71 | 880.71 | 880.71 | 880.71 | 838.24 | 0 |
| 2025-05-16 | 880.71 | 880.71 | 880.71 | 880.71 | 838.24 | 0 |
| 2025-05-15 | 880.71 | 880.71 | 880.71 | 880.71 | 838.24 | 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.