Archer-Daniels-Midland Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 60.360 | 60.840 | 59.600 | 60.530 | 58.812 | 4,037,500 |
| 2025-10-30 | 61.000 | 61.360 | 60.620 | 60.690 | 58.967 | 2,521,000 |
| 2025-10-29 | 60.970 | 61.330 | 60.390 | 60.520 | 58.802 | 3,183,200 |
| 2025-10-28 | 61.520 | 62.180 | 61.080 | 61.370 | 59.628 | 2,104,200 |
| 2025-10-27 | 64.760 | 65.000 | 61.510 | 61.940 | 60.182 | 3,409,400 |
| 2025-10-24 | 62.500 | 63.880 | 62.500 | 63.330 | 61.532 | 1,916,900 |
| 2025-10-23 | 62.500 | 63.000 | 61.900 | 62.510 | 60.735 | 2,047,800 |
| 2025-10-22 | 61.740 | 62.810 | 61.180 | 61.910 | 60.153 | 2,193,200 |
| 2025-10-21 | 63.100 | 63.330 | 61.070 | 61.720 | 59.968 | 2,822,600 |
| 2025-10-20 | 63.720 | 63.990 | 62.920 | 63.190 | 61.396 | 2,124,500 |
← NewerPage 5 of 5 · 250 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.