Archer Daniels Midland Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 74.000 | 75.870 | 74.000 | 74.590 | 73.638 | 1,661 |
| 2026-04-30 | 74.050 | 75.780 | 73.180 | 74.630 | 73.678 | 2,937 |
| 2026-04-29 | 73.720 | 74.860 | 73.200 | 74.730 | 73.777 | 7,077 |
| 2026-04-28 | 71.110 | 71.950 | 69.920 | 71.939 | 71.021 | 3,313 |
| 2026-04-27 | 69.500 | 70.440 | 68.090 | 70.320 | 69.423 | 2,798 |
| 2026-04-24 | 70.030 | 71.200 | 68.840 | 68.990 | 68.110 | 3,299 |
| 2026-04-23 | 70.000 | 70.680 | 68.510 | 69.880 | 68.988 | 1,216 |
← NewerPage 3 of 3 · 127 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 0.5200 USD |
| 2026-05-19 | 0.5200 USD |
| 2026-02-16 | 0.5200 USD |
| 2025-11-18 | 0.5100 USD |
| 2025-08-19 | 0.5100 USD |
| 2025-05-20 | 0.5100 USD |
| 2025-02-17 | 0.5100 USD |
| 2024-11-20 | 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.