See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.79▲ 3.34%
← ADM stock page

Archer-Daniels-Midland Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-0656.13057.39056.13056.72055.1104,019,000
2025-11-0558.67058.79056.12056.29054.6925,743,600
2025-11-0456.15061.90055.60060.12058.4138,265,200
2025-11-0360.10061.03059.55060.09058.3843,877,300
2025-10-3160.36060.84059.60060.53058.8124,037,500
2025-10-3061.00061.36060.62060.69058.9672,521,000
2025-10-2960.97061.33060.39060.52058.8023,183,200
2025-10-2861.52062.18061.08061.37059.6282,104,200
2025-10-2764.76065.00061.51061.94060.1823,409,400
2025-10-2462.50063.88062.50063.33061.5321,916,900
2025-10-2362.50063.00061.90062.51060.7352,047,800
2025-10-2261.74062.81061.18061.91060.1532,193,200
← NewerPage 5 of 5 · 252 trading days

Stock splits

DateSplit (new : old)
2001-08-3021:20
2000-08-2421:20
1999-08-1921:20
1998-08-2021:20
1997-08-1421:20
1996-08-1521:20
1995-08-1721:20
1994-12-063:2
1994-08-1621:20
1993-08-1721:20
1992-08-1121:20
1991-08-1321:20
1990-08-1421:20

Dividends

Ex-dateAmount
2026-08-190.5200 USD
2026-05-200.5200 USD
2026-02-170.5200 USD
2025-11-190.5100 USD
2025-08-200.5100 USD
2025-05-210.5100 USD
2025-02-180.5100 USD
2024-11-210.5000 USD
2024-08-210.5000 USD
2024-05-150.5000 USD
2024-02-070.5000 USD
2023-11-140.4500 USD
2023-08-150.4500 USD
2023-05-160.4500 USD
2023-02-080.4500 USD
2022-11-150.4000 USD
2022-08-160.4000 USD
2022-05-170.4000 USD
2022-02-070.4000 USD
2021-11-160.3700 USD
2021-08-170.3700 USD
2021-05-180.3700 USD
2021-02-080.3700 USD
2020-11-180.3600 USD
2020-08-180.3600 USD
2020-05-190.3600 USD
2020-02-120.3600 USD
2019-11-200.3500 USD
2019-08-210.3500 USD
2019-05-140.3500 USD
2019-02-150.3500 USD

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