Archer-Daniels-Midland Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 69.510 | 70.740 | 69.260 | 70.540 | 69.636 | 4,208,800 |
| 2026-04-24 | 70.030 | 70.270 | 68.670 | 69.230 | 68.343 | 1,934,100 |
| 2026-04-23 | 69.450 | 70.520 | 69.450 | 70.030 | 69.133 | 2,075,800 |
| 2026-04-22 | 70.110 | 70.520 | 69.160 | 69.430 | 68.540 | 2,182,200 |
| 2026-04-21 | 68.680 | 69.920 | 68.030 | 69.830 | 68.935 | 2,906,800 |
| 2026-04-20 | 67.670 | 68.470 | 67.300 | 68.370 | 67.494 | 3,488,500 |
← NewerPage 3 of 3 · 126 trading days
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.