Archer-Daniels-Midland Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 83.380 | 84.030 | 82.340 | 82.610 | 82.610 | 2,850,800 |
| 2026-10-15 | 84.160 | 84.280 | 82.050 | 82.930 | 82.930 | 2,391,600 |
| 2026-10-14 | 84.180 | 84.250 | 82.290 | 83.640 | 83.640 | 2,959,900 |
| 2026-10-13 | 80.840 | 83.260 | 80.600 | 83.200 | 83.200 | 3,097,000 |
| 2026-10-12 | 80.500 | 81.450 | 79.750 | 80.420 | 80.420 | 4,295,800 |
| 2026-10-09 | 82.180 | 82.850 | 79.750 | 79.890 | 79.890 | 3,013,100 |
| 2026-10-08 | 82.110 | 83.070 | 82.020 | 82.450 | 82.450 | 3,009,000 |
| 2026-10-07 | 82.310 | 82.770 | 80.980 | 81.340 | 81.340 | 2,179,000 |
| 2026-10-06 | 82.260 | 82.890 | 81.250 | 82.210 | 82.210 | 2,185,300 |
| 2026-10-05 | 81.100 | 83.200 | 79.790 | 82.470 | 82.470 | 4,387,400 |
| 2026-10-02 | 78.670 | 80.860 | 78.410 | 80.450 | 80.450 | 3,472,300 |
| 2026-10-01 | 79.120 | 79.600 | 78.100 | 79.520 | 79.520 | 2,395,600 |
| 2026-09-30 | 79.190 | 80.290 | 79.080 | 79.380 | 79.380 | 3,134,300 |
| 2026-09-29 | 78.770 | 80.290 | 78.520 | 79.400 | 79.400 | 3,040,300 |
| 2026-09-28 | 81.900 | 82.090 | 80.310 | 80.380 | 80.380 | 2,883,000 |
| 2026-09-25 | 81.390 | 81.730 | 80.400 | 81.120 | 81.120 | 3,206,200 |
| 2026-09-24 | 82.580 | 83.040 | 81.570 | 81.880 | 81.880 | 2,735,900 |
| 2026-09-23 | 82.330 | 83.000 | 81.540 | 82.150 | 82.150 | 2,545,200 |
| 2026-09-22 | 82.880 | 83.830 | 82.290 | 82.340 | 82.340 | 2,553,800 |
| 2026-09-21 | 85.050 | 86.400 | 83.090 | 83.380 | 83.380 | 2,564,900 |
| 2026-09-18 | 87.730 | 87.930 | 84.320 | 85.180 | 85.180 | 10,792,400 |
| 2026-09-17 | 84.590 | 88.270 | 84.240 | 88.090 | 88.090 | 3,673,200 |
| 2026-09-16 | 85.710 | 86.710 | 84.520 | 85.000 | 85.000 | 4,164,400 |
| 2026-09-15 | 86.010 | 88.120 | 86.010 | 86.610 | 86.610 | 3,131,500 |
| 2026-09-14 | 87.370 | 88.730 | 86.060 | 86.440 | 86.440 | 3,427,200 |
| 2026-09-11 | 86.850 | 88.040 | 86.070 | 86.720 | 86.720 | 3,590,500 |
| 2026-09-10 | 88.000 | 88.750 | 86.380 | 86.910 | 86.910 | 3,721,000 |
| 2026-09-09 | 85.640 | 87.080 | 84.740 | 86.550 | 86.550 | 5,196,600 |
| 2026-09-08 | 85.500 | 86.960 | 83.860 | 84.500 | 84.500 | 5,139,700 |
| 2026-09-04 | 83.670 | 85.050 | 83.010 | 84.610 | 84.610 | 2,362,900 |
| 2026-09-03 | 85.300 | 85.640 | 83.230 | 84.380 | 84.380 | 2,604,000 |
| 2026-09-02 | 84.650 | 86.110 | 83.050 | 85.380 | 85.380 | 3,482,500 |
| 2026-09-01 | 82.900 | 84.620 | 81.660 | 84.550 | 84.550 | 4,010,000 |
| 2026-08-31 | 82.270 | 82.960 | 78.970 | 81.290 | 81.290 | 5,425,800 |
| 2026-08-28 | 80.090 | 81.680 | 79.220 | 81.540 | 81.540 | 3,606,300 |
| 2026-08-27 | 79.870 | 80.910 | 79.020 | 79.100 | 79.100 | 2,725,400 |
| 2026-08-26 | 78.920 | 80.520 | 78.220 | 80.090 | 80.090 | 2,551,700 |
| 2026-08-25 | 77.540 | 79.640 | 75.860 | 79.160 | 79.160 | 4,226,235 |
| 2026-08-24 | 80.300 | 80.332 | 77.390 | 78.160 | 78.160 | 3,496,780 |
| 2026-08-21 | 82.350 | 83.390 | 79.130 | 80.300 | 80.300 | 3,959,300 |
| 2026-08-20 | 80.960 | 83.840 | 80.960 | 81.700 | 81.700 | 3,388,500 |
| 2026-08-19 | 82.300 | 83.050 | 80.640 | 80.760 | 80.760 | 3,510,300 |
| 2026-08-18 | 82.120 | 83.270 | 81.010 | 82.450 | 81.930 | 3,513,600 |
| 2026-08-17 | 80.390 | 81.730 | 80.280 | 81.290 | 80.777 | 3,468,900 |
| 2026-08-14 | 80.440 | 81.060 | 79.860 | 80.450 | 79.943 | 2,065,600 |
| 2026-08-13 | 79.910 | 81.050 | 79.660 | 80.150 | 79.645 | 2,686,600 |
| 2026-08-12 | 80.000 | 80.780 | 79.270 | 79.730 | 79.227 | 4,830,200 |
| 2026-08-11 | 80.220 | 80.910 | 79.270 | 80.460 | 79.953 | 3,523,200 |
| 2026-08-10 | 76.220 | 80.640 | 76.220 | 80.490 | 79.982 | 5,510,000 |
| 2026-08-07 | 76.930 | 77.590 | 75.770 | 76.590 | 76.107 | 3,083,500 |
| 2026-08-06 | 78.590 | 79.370 | 77.090 | 77.510 | 77.021 | 4,386,500 |
| 2026-08-05 | 81.850 | 82.940 | 77.530 | 77.580 | 77.091 | 5,628,900 |
| 2026-08-04 | 78.090 | 80.220 | 77.530 | 79.870 | 79.366 | 5,073,800 |
| 2026-08-03 | 78.900 | 78.970 | 77.300 | 78.060 | 77.568 | 4,239,600 |
| 2026-07-31 | 80.300 | 80.440 | 79.170 | 79.270 | 78.770 | 7,588,500 |
| 2026-07-30 | 80.410 | 81.290 | 78.930 | 80.610 | 80.102 | 3,258,800 |
| 2026-07-29 | 84.040 | 84.160 | 80.070 | 80.380 | 79.873 | 5,105,000 |
| 2026-07-28 | 83.820 | 84.630 | 82.120 | 83.180 | 82.655 | 4,612,100 |
| 2026-07-27 | 84.430 | 84.500 | 82.490 | 83.190 | 82.665 | 3,733,100 |
| 2026-07-24 | 86.610 | 87.210 | 85.780 | 85.920 | 85.378 | 2,315,100 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2001-08-30 | 21:20 |
| 2000-08-24 | 21:20 |
| 1999-08-19 | 21:20 |
| 1998-08-20 | 21:20 |
| 1997-08-14 | 21:20 |
| 1996-08-15 | 21:20 |
| 1995-08-17 | 21:20 |
| 1994-12-06 | 3:2 |
| 1994-08-16 | 21:20 |
| 1993-08-17 | 21:20 |
| 1992-08-11 | 21:20 |
| 1991-08-13 | 21:20 |
| 1990-08-14 | 21:20 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 0.5200 USD |
| 2026-05-20 | 0.5200 USD |
| 2026-02-17 | 0.5200 USD |
| 2025-11-19 | 0.5100 USD |
| 2025-08-20 | 0.5100 USD |
| 2025-05-21 | 0.5100 USD |
| 2025-02-18 | 0.5100 USD |
| 2024-11-21 | 0.5000 USD |
| 2024-08-21 | 0.5000 USD |
| 2024-05-15 | 0.5000 USD |
| 2024-02-07 | 0.5000 USD |
| 2023-11-14 | 0.4500 USD |
| 2023-08-15 | 0.4500 USD |
| 2023-05-16 | 0.4500 USD |
| 2023-02-08 | 0.4500 USD |
| 2022-11-15 | 0.4000 USD |
| 2022-08-16 | 0.4000 USD |
| 2022-05-17 | 0.4000 USD |
| 2022-02-07 | 0.4000 USD |
| 2021-11-16 | 0.3700 USD |
| 2021-08-17 | 0.3700 USD |
| 2021-05-18 | 0.3700 USD |
| 2021-02-08 | 0.3700 USD |
| 2020-11-18 | 0.3600 USD |
| 2020-08-18 | 0.3600 USD |
| 2020-05-19 | 0.3600 USD |
| 2020-02-12 | 0.3600 USD |
| 2019-11-20 | 0.3500 USD |
| 2019-08-21 | 0.3500 USD |
| 2019-05-14 | 0.3500 USD |
| 2019-02-15 | 0.3500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.