Archer-Daniels-Midland Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 880.71 | 880.71 | 880.71 | 880.71 | 838.24 | 0 |
| 2025-05-13 | 880.71 | 880.71 | 880.71 | 880.71 | 838.24 | 0 |
| 2025-05-12 | 880.71 | 880.71 | 880.71 | 880.71 | 838.24 | 0 |
| 2025-05-09 | 880.71 | 880.71 | 880.71 | 880.71 | 838.24 | 0 |
| 2025-05-08 | 880.71 | 880.71 | 880.71 | 880.71 | 838.24 | 0 |
| 2025-05-07 | 880.71 | 880.71 | 880.71 | 880.71 | 838.24 | 0 |
| 2025-05-06 | 880.71 | 880.71 | 880.71 | 880.71 | 838.24 | 0 |
| 2025-05-05 | 880.71 | 880.71 | 880.71 | 880.71 | 838.24 | 0 |
| 2025-05-02 | 880.71 | 880.71 | 880.71 | 880.71 | 838.24 | 0 |
| 2025-04-30 | 880.71 | 880.71 | 880.71 | 880.71 | 838.24 | 0 |
| 2025-04-29 | 880.71 | 880.71 | 880.71 | 880.71 | 838.24 | 0 |
| 2025-04-28 | 880.71 | 880.71 | 880.71 | 880.71 | 838.24 | 0 |
| 2025-04-25 | 880.71 | 880.71 | 880.71 | 880.71 | 838.24 | 0 |
| 2025-04-24 | 880.71 | 880.71 | 880.71 | 880.71 | 838.24 | 0 |
| 2025-04-23 | 880.71 | 880.71 | 880.71 | 880.71 | 838.24 | 0 |
| 2025-04-22 | 880.71 | 880.71 | 880.71 | 880.71 | 838.24 | 0 |
| 2025-04-21 | 880.71 | 880.71 | 880.71 | 880.71 | 838.24 | 0 |
| 2025-04-16 | 880.71 | 880.71 | 880.71 | 880.71 | 838.24 | 0 |
| 2025-04-15 | 880.71 | 880.71 | 880.71 | 880.71 | 838.24 | 0 |
| 2025-04-14 | 880.71 | 880.71 | 880.71 | 880.71 | 838.24 | 0 |
| 2025-04-11 | 880.71 | 880.71 | 880.71 | 880.71 | 838.24 | 0 |
| 2025-04-10 | 880.71 | 880.71 | 880.71 | 880.71 | 838.24 | 0 |
| 2025-04-09 | 871.45 | 880.71 | 871.45 | 880.71 | 838.24 | 64 |
| 2025-04-08 | 900.00 | 900.00 | 882.20 | 882.20 | 839.66 | 26 |
| 2025-04-07 | 898.00 | 898.00 | 898.00 | 898.00 | 854.70 | 59 |
| 2025-04-04 | 928.00 | 928.00 | 928.00 | 928.00 | 883.25 | 20 |
| 2025-04-03 | 958.84 | 958.84 | 958.84 | 958.84 | 912.60 | 694 |
| 2025-04-02 | 976.00 | 976.00 | 976.00 | 976.00 | 928.93 | 0 |
| 2025-04-01 | 977.50 | 977.50 | 976.00 | 976.00 | 928.93 | 130 |
| 2025-03-31 | 981.00 | 981.00 | 981.00 | 981.00 | 933.69 | 0 |
| 2025-03-28 | 981.00 | 981.00 | 981.00 | 981.00 | 933.69 | 25 |
| 2025-03-27 | 928.37 | 928.37 | 928.37 | 928.37 | 883.60 | 0 |
| 2025-03-26 | 928.37 | 928.37 | 928.37 | 928.37 | 883.60 | 0 |
| 2025-03-25 | 928.37 | 928.37 | 928.37 | 928.37 | 883.60 | 10 |
| 2025-03-24 | 930.00 | 930.00 | 930.00 | 930.00 | 885.15 | 0 |
| 2025-03-21 | 930.00 | 930.00 | 930.00 | 930.00 | 885.15 | 13 |
| 2025-03-20 | 970.00 | 970.00 | 970.00 | 970.00 | 923.22 | 0 |
| 2025-03-19 | 970.00 | 970.00 | 970.00 | 970.00 | 923.22 | 0 |
| 2025-03-18 | 970.00 | 970.00 | 970.00 | 970.00 | 923.22 | 6 |
| 2025-03-14 | 945.34 | 945.34 | 945.34 | 945.34 | 899.75 | 0 |
| 2025-03-13 | 945.34 | 945.34 | 945.34 | 945.34 | 899.75 | 6 |
| 2025-03-12 | 962.00 | 962.00 | 950.10 | 950.10 | 904.28 | 40 |
| 2025-03-11 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 978.43 | 0 |
| 2025-03-10 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 978.43 | 855 |
| 2025-03-07 | 985.00 | 985.00 | 985.00 | 985.00 | 937.50 | 0 |
| 2025-03-06 | 985.00 | 985.00 | 985.00 | 985.00 | 937.50 | 0 |
| 2025-03-05 | 985.00 | 985.00 | 985.00 | 985.00 | 937.50 | 0 |
| 2025-03-04 | 985.00 | 985.00 | 985.00 | 985.00 | 937.50 | 0 |
| 2025-03-03 | 985.00 | 985.00 | 985.00 | 985.00 | 937.50 | 0 |
| 2025-02-28 | 985.00 | 985.00 | 985.00 | 985.00 | 937.50 | 0 |
| 2025-02-27 | 985.00 | 985.00 | 985.00 | 985.00 | 937.50 | 0 |
| 2025-02-26 | 985.00 | 985.00 | 985.00 | 985.00 | 937.50 | 0 |
| 2025-02-25 | 985.00 | 985.00 | 985.00 | 985.00 | 937.50 | 0 |
| 2025-02-24 | 985.00 | 985.00 | 985.00 | 985.00 | 937.50 | 0 |
| 2025-02-21 | 984.00 | 985.00 | 984.00 | 985.00 | 937.50 | 1,341 |
| 2025-02-20 | 930.00 | 930.00 | 930.00 | 930.00 | 885.15 | 0 |
| 2025-02-19 | 930.00 | 930.00 | 930.00 | 930.00 | 885.15 | 0 |
| 2025-02-18 | 940.00 | 940.00 | 930.00 | 930.00 | 885.15 | 126 |
| 2025-02-17 | 929.00 | 929.00 | 929.00 | 929.00 | 874.37 | 0 |
| 2025-02-14 | 929.00 | 929.00 | 929.00 | 929.00 | 874.37 | 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.