Archer-Daniels-Midland Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 929.00 | 929.00 | 929.00 | 929.00 | 874.37 | 0 |
| 2025-02-12 | 929.00 | 929.00 | 929.00 | 929.00 | 874.37 | 0 |
| 2025-02-11 | 929.00 | 929.00 | 929.00 | 929.00 | 874.37 | 0 |
| 2025-02-10 | 929.00 | 929.00 | 929.00 | 929.00 | 874.37 | 0 |
| 2025-02-07 | 929.00 | 929.00 | 929.00 | 929.00 | 874.37 | 0 |
| 2025-02-06 | 930.00 | 930.00 | 929.00 | 929.00 | 874.37 | 1,065 |
| 2025-02-05 | 964.81 | 964.81 | 964.81 | 964.81 | 908.08 | 761 |
| 2025-02-04 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 969.43 | 0 |
| 2025-01-31 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 969.43 | 0 |
| 2025-01-30 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 969.43 | 0 |
| 2025-01-29 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 969.43 | 0 |
| 2025-01-28 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 969.43 | 0 |
| 2025-01-27 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 969.43 | 0 |
| 2025-01-24 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 969.43 | 0 |
| 2025-01-23 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 969.43 | 0 |
| 2025-01-22 | 1,010.00 | 1,030.00 | 1,010.00 | 1,030.00 | 969.43 | 10 |
| 2025-01-21 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 988.26 | 0 |
| 2025-01-20 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 988.26 | 0 |
| 2025-01-17 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 988.26 | 0 |
| 2025-01-16 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 988.26 | 0 |
| 2025-01-15 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 988.26 | 20 |
| 2025-01-14 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 978.84 | 0 |
| 2025-01-13 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 978.84 | 0 |
| 2025-01-10 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 978.84 | 0 |
| 2025-01-09 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 978.84 | 0 |
| 2025-01-08 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 978.84 | 0 |
| 2025-01-07 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 978.84 | 0 |
| 2025-01-06 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 978.84 | 0 |
| 2025-01-03 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 978.84 | 0 |
| 2025-01-02 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 978.84 | 0 |
| 2024-12-31 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 978.84 | 0 |
| 2024-12-30 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 978.84 | 0 |
| 2024-12-27 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 978.84 | 0 |
| 2024-12-26 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 978.84 | 0 |
| 2024-12-24 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 978.84 | 0 |
| 2024-12-23 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 978.84 | 0 |
| 2024-12-20 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 978.84 | 0 |
| 2024-12-19 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 978.84 | 0 |
| 2024-12-18 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 978.84 | 0 |
| 2024-12-17 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 978.84 | 0 |
| 2024-12-16 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 978.84 | 0 |
| 2024-12-13 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 978.84 | 0 |
| 2024-12-11 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 978.84 | 0 |
| 2024-12-10 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 978.84 | 0 |
| 2024-12-09 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 978.84 | 0 |
| 2024-12-06 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 978.84 | 50 |
| 2024-12-05 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,008.96 | 0 |
| 2024-12-04 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,008.96 | 0 |
| 2024-12-03 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,008.96 | 0 |
| 2024-12-02 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,008.96 | 0 |
| 2024-11-29 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,008.96 | 0 |
| 2024-11-28 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,008.96 | 0 |
| 2024-11-27 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,008.96 | 0 |
| 2024-11-26 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,008.96 | 0 |
| 2024-11-25 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,008.96 | 0 |
| 2024-11-22 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,008.96 | 7 |
| 2024-11-21 | 1,067.22 | 1,067.22 | 1,067.22 | 1,067.22 | 1,004.46 | 0 |
| 2024-11-20 | 1,067.22 | 1,067.22 | 1,067.22 | 1,067.22 | 994.88 | 0 |
| 2024-11-19 | 1,067.22 | 1,067.22 | 1,067.22 | 1,067.22 | 994.88 | 0 |
| 2024-11-15 | 1,067.22 | 1,067.22 | 1,067.22 | 1,067.22 | 994.88 | 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.