Archer-Daniels-Midland Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2026-07-29 | 84.040 | 84.160 | 80.070 | 80.380 | 79.873 | 5,105,000 |
| 2026-07-28 | 83.820 | 84.630 | 82.120 | 83.180 | 82.655 | 4,612,100 |
| 2026-07-27 | 84.430 | 84.500 | 82.490 | 83.190 | 82.665 | 3,733,100 |
| 2026-07-24 | 86.610 | 87.210 | 85.780 | 85.920 | 85.378 | 2,315,100 |
| 2026-07-23 | 87.320 | 88.460 | 86.090 | 86.350 | 85.805 | 2,573,800 |
← NewerPage 2 of 2 · 65 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.
