Archer-Daniels-Midland Company historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	50.350	50.350	50.350	50.350	50.350	8
2026-10-21	50.800	50.800	49.950	49.950	49.950	120
2026-10-20	50.800	50.800	50.800	50.800	50.800	1
2026-10-19	52.700	52.700	51.200	51.300	51.300	114
2026-10-15	52.900	52.900	52.650	52.650	52.650	201
2026-10-14	52.500	52.650	52.500	52.650	52.650	58
2026-10-13	51.000	51.000	51.000	51.000	51.000	1
2026-10-12	50.600	50.600	50.600	50.600	50.600	0
2026-10-09	52.220	52.220	50.600	50.600	50.600	34
2026-10-08	51.750	51.750	51.700	51.700	51.700	137
2026-10-07	51.000	51.000	50.800	50.800	50.800	37
2026-10-06	51.200	51.200	51.200	51.200	51.200	22
2026-10-05	50.400	50.950	50.400	50.950	50.950	15
2026-10-02	51.750	51.750	51.750	51.750	51.750	0
2026-10-01	51.200	51.750	51.200	51.750	51.750	43
2026-09-30	51.500	51.750	51.500	51.750	51.750	14
2026-09-29	52.950	52.950	52.950	52.950	52.950	0
2026-09-28	53.450	53.450	52.950	52.950	52.950	39
2026-09-25	53.450	53.450	53.450	53.450	53.450	0
2026-09-24	53.450	53.450	53.450	53.450	53.450	80

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.