Archer-Daniels-Midland Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,067.22 | 1,067.22 | 1,067.22 | 1,067.22 | 994.88 | 0 |
| 2024-11-13 | 1,067.22 | 1,067.22 | 1,067.22 | 1,067.22 | 994.88 | 0 |
| 2024-11-12 | 1,067.22 | 1,067.22 | 1,067.22 | 1,067.22 | 994.88 | 0 |
| 2024-11-11 | 1,067.22 | 1,067.22 | 1,067.22 | 1,067.22 | 994.88 | 0 |
| 2024-11-08 | 1,067.22 | 1,067.22 | 1,067.22 | 1,067.22 | 994.88 | 0 |
| 2024-11-07 | 1,067.22 | 1,067.22 | 1,067.22 | 1,067.22 | 994.88 | 0 |
| 2024-11-06 | 1,067.22 | 1,067.22 | 1,067.22 | 1,067.22 | 994.88 | 648 |
| 2024-11-05 | 1,037.00 | 1,037.00 | 1,029.99 | 1,030.00 | 960.19 | 101 |
| 2024-11-04 | 1,130.74 | 1,130.74 | 1,130.74 | 1,130.74 | 1,054.10 | 0 |
| 2024-11-01 | 1,130.74 | 1,130.74 | 1,130.74 | 1,130.74 | 1,054.10 | 0 |
| 2024-10-31 | 1,130.74 | 1,130.74 | 1,130.74 | 1,130.74 | 1,054.10 | 0 |
| 2024-10-30 | 1,130.74 | 1,130.74 | 1,130.74 | 1,130.74 | 1,054.10 | 0 |
| 2024-10-29 | 1,130.74 | 1,130.74 | 1,130.74 | 1,130.74 | 1,054.10 | 0 |
| 2024-10-28 | 1,130.74 | 1,130.74 | 1,130.74 | 1,130.74 | 1,054.10 | 0 |
| 2024-10-25 | 1,130.74 | 1,130.74 | 1,130.74 | 1,130.74 | 1,054.10 | 612 |
| 2024-10-24 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,046.88 | 0 |
| 2024-10-23 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,046.88 | 0 |
| 2024-10-22 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,046.88 | 0 |
| 2024-10-21 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,046.88 | 0 |
| 2024-10-18 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,046.88 | 20 |
| 2024-10-17 | 1,179.40 | 1,179.40 | 1,179.40 | 1,179.40 | 1,099.46 | 0 |
| 2024-10-16 | 1,179.40 | 1,179.40 | 1,179.40 | 1,179.40 | 1,099.46 | 0 |
| 2024-10-15 | 1,179.40 | 1,179.40 | 1,179.40 | 1,179.40 | 1,099.46 | 0 |
| 2024-10-14 | 1,179.40 | 1,179.40 | 1,179.40 | 1,179.40 | 1,099.46 | 0 |
| 2024-10-11 | 1,179.40 | 1,179.40 | 1,179.40 | 1,179.40 | 1,099.46 | 0 |
| 2024-10-10 | 1,179.40 | 1,179.40 | 1,179.40 | 1,179.40 | 1,099.46 | 0 |
| 2024-10-09 | 1,179.40 | 1,179.40 | 1,179.40 | 1,179.40 | 1,099.46 | 0 |
| 2024-10-08 | 1,179.40 | 1,179.40 | 1,179.40 | 1,179.40 | 1,099.46 | 0 |
| 2024-10-07 | 1,179.40 | 1,179.40 | 1,179.40 | 1,179.40 | 1,099.46 | 0 |
| 2024-10-04 | 1,179.40 | 1,179.40 | 1,179.40 | 1,179.40 | 1,099.46 | 0 |
| 2024-10-03 | 1,179.40 | 1,179.40 | 1,179.40 | 1,179.40 | 1,099.46 | 0 |
| 2024-10-02 | 1,179.40 | 1,179.40 | 1,179.40 | 1,179.40 | 1,099.46 | 5 |
| 2024-09-30 | 1,177.08 | 1,177.08 | 1,177.08 | 1,177.08 | 1,097.30 | 0 |
| 2024-09-27 | 1,183.00 | 1,183.00 | 1,177.08 | 1,177.08 | 1,097.30 | 74 |
| 2024-09-26 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,076.71 | 0 |
| 2024-09-25 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,076.71 | 35 |
| 2024-09-24 | 1,157.20 | 1,157.20 | 1,157.20 | 1,157.20 | 1,078.77 | 0 |
| 2024-09-23 | 1,157.20 | 1,157.20 | 1,157.20 | 1,157.20 | 1,078.77 | 0 |
| 2024-09-20 | 1,157.20 | 1,157.20 | 1,157.20 | 1,157.20 | 1,078.77 | 0 |
| 2024-09-19 | 1,157.20 | 1,157.20 | 1,157.20 | 1,157.20 | 1,078.77 | 0 |
| 2024-09-18 | 1,152.00 | 1,157.20 | 1,152.00 | 1,157.20 | 1,078.77 | 761 |
| 2024-09-17 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,088.83 | 33 |
| 2024-09-13 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1,087.90 | 0 |
| 2024-09-12 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1,087.90 | 33 |
| 2024-09-11 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,104.68 | 0 |
| 2024-09-10 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,104.68 | 0 |
| 2024-09-09 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,104.68 | 0 |
| 2024-09-06 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,104.68 | 0 |
| 2024-09-05 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,104.68 | 0 |
| 2024-09-04 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,104.68 | 0 |
| 2024-09-03 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,104.68 | 0 |
| 2024-09-02 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,104.68 | 0 |
| 2024-08-30 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,104.68 | 0 |
| 2024-08-29 | 1,190.00 | 1,190.00 | 1,185.00 | 1,185.00 | 1,104.68 | 115 |
| 2024-08-28 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,025.44 | 0 |
| 2024-08-27 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,025.44 | 0 |
| 2024-08-26 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,025.44 | 0 |
| 2024-08-23 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,025.44 | 0 |
| 2024-08-22 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,025.44 | 0 |
| 2024-08-21 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,025.44 | 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.