Archer-Daniels-Midland Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 327.04 | 327.04 | 327.04 | 327.04 | 40.052 | 120 |
| 2025-11-03 | 325.05 | 325.05 | 325.05 | 325.05 | 39.809 | 8 |
| 2025-10-31 | 328.70 | 328.70 | 328.70 | 328.70 | 40.256 | 0 |
| 2025-10-30 | 328.64 | 328.70 | 328.64 | 328.70 | 40.256 | 32 |
| 2025-10-29 | 325.05 | 325.05 | 324.00 | 324.00 | 39.680 | 24 |
| 2025-10-28 | 330.00 | 330.00 | 330.00 | 330.00 | 40.415 | 16 |
| 2025-10-27 | 351.01 | 351.01 | 331.84 | 332.20 | 40.684 | 976 |
| 2025-10-24 | 342.00 | 342.00 | 341.36 | 341.36 | 41.806 | 16 |
← NewerPage 5 of 5 · 248 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.2327 USD |
| 2026-05-19 | 1.8736 USD |
| 2026-02-12 | 1.8778 USD |
| 2025-11-18 | 1.9280 USD |
| 2025-08-19 | 1.9226 USD |
| 2025-05-20 | 1.9771 USD |
| 2025-02-17 | 2.0800 USD |
| 2024-11-19 | 2.1138 USD |
| 2024-08-20 | 1.9792 USD |
| 2024-05-15 | 1.8436 USD |
| 2024-02-07 | 1.7357 USD |
| 2023-11-13 | 1.5418 USD |
| 2023-08-15 | 1.5697 USD |
| 2023-05-16 | 2.2013 USD |
| 2023-02-08 | 2.3414 USD |
| 2022-11-14 | 2.0834 USD |
| 2022-08-16 | 2.0860 USD |
| 2022-05-17 | 1.9578 USD |
| 2022-02-07 | 2.0190 USD |
| 2021-11-16 | 2.0557 USD |
| 2021-08-17 | 1.9543 USD |
| 2021-05-18 | 1.8733 USD |
| 2021-02-08 | 2.1214 USD |
| 2020-11-18 | 1.8243 USD |
| 2020-08-18 | 1.9044 USD |
| 2020-05-19 | 1.7609 USD |
| 2020-02-12 | 1.6633 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.