ADM Archer-Daniels-Midland Company
Stock · NYSE · United States · Consumer Defensive · US0394831020
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by Archer-Daniels-Midland Company, and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in USD.
Updated 06 Nov 2026 15:45. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 02 Mar 2022 | 78.67 | 80.59 | 78.62 | 80.28 | +2.94% | 2,863,700 | |
| 01 Mar 2022 | 78.63 | 79.25 | 77.52 | 77.99 | -0.59% | 3,285,100 | |
| 28 Feb 2022 | 77.59 | 78.79 | 77.44 | 78.45 | -0.57% | 4,347,400 | |
| 25 Feb 2022 | 76.47 | 79.06 | 76.39 | 78.90 | +4.02% | 3,479,100 | |
| 24 Feb 2022 | 74.14 | 75.98 | 73.35 | 75.85 | +0.81% | 3,623,300 | |
| 23 Feb 2022 | 77.36 | 77.37 | 75.11 | 75.24 | -1.92% | 2,054,700 | |
| 22 Feb 2022 | 76.51 | 77.28 | 76.08 | 76.71 | +0.42% | 3,039,800 | |
| 18 Feb 2022 | 76.50 | 77.19 | 76.00 | 76.39 | -0.34% | 4,011,100 | |
| 17 Feb 2022 | 76.07 | 76.87 | 75.65 | 76.65 | -0.33% | 1,859,000 | |
| 16 Feb 2022 | 76.73 | 77.71 | 76.45 | 76.90 | +0.13% | 2,292,300 | |
| 15 Feb 2022 | 76.15 | 77.19 | 76.03 | 76.80 | +0.89% | 2,007,100 | |
| 14 Feb 2022 | 76.41 | 76.75 | 74.78 | 76.12 | -0.46% | 2,637,300 | |
| 11 Feb 2022 | 76.42 | 77.40 | 75.84 | 76.47 | +0.04% | 2,563,600 | |
| 10 Feb 2022 | 77.23 | 78.03 | 76.09 | 76.44 | -1.09% | 2,423,600 | |
| 09 Feb 2022 | 77.20 | 77.82 | 77.02 | 77.28 | +0.77% | 3,827,700 | |
| 08 Feb 2022 | 76.30 | 77.10 | 75.98 | 76.69 | +0.93% | 2,416,200 | |
| 07 Feb 2022 | 75.91 | 76.29 | 75.27 | 75.98 | +0.36% | 2,111,600 | 0.4000 |
| 04 Feb 2022 | 75.96 | 76.29 | 74.61 | 75.71 | +0.05% | 2,435,500 | |
| 03 Feb 2022 | 76.01 | 76.46 | 75.15 | 75.67 | -1.33% | 2,116,200 | |
| 02 Feb 2022 | 75.47 | 76.84 | 75.20 | 76.69 | +1.54% | 2,841,200 | |
| 01 Feb 2022 | 75.20 | 75.75 | 74.74 | 75.53 | +0.71% | 2,791,000 | |
| 31 Jan 2022 | 75.33 | 75.57 | 73.60 | 75.00 | -1.21% | 5,621,300 | |
| 28 Jan 2022 | 74.16 | 75.96 | 74.00 | 75.92 | +2.32% | 5,871,300 | |
| 27 Jan 2022 | 72.84 | 75.23 | 72.75 | 74.20 | +2.67% | 8,203,000 | |
| 26 Jan 2022 | 69.99 | 72.52 | 69.63 | 72.27 | +5.70% | 6,153,400 |
Prices in USD, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 70.47 USD
- Market cap
- 33.5B
- Dividend yield
- 2.95%
- 5-year average yield
- 2.54%
- Payout ratio
- 40%
- Last dividend
- 0.5200 USD · 19 Aug 2026
- Exchange
- NYSE
- Country
- United States
- Sector
- Consumer Defensive
- Industry
- Farm Products
- Currency
- USD
Dividends
| Ex-dividend date | Per share |
|---|---|
| 19 Aug 2026 | 0.5200 USD |
| 20 May 2026 | 0.5200 USD |
| 17 Feb 2026 | 0.5200 USD |
| 19 Nov 2025 | 0.5100 USD |
| 20 Aug 2025 | 0.5100 USD |
| 21 May 2025 | 0.5100 USD |
| 18 Feb 2025 | 0.5100 USD |
| 21 Nov 2024 | 0.5000 USD |
| 21 Aug 2024 | 0.5000 USD |
| 15 May 2024 | 0.5000 USD |
| 07 Feb 2024 | 0.5000 USD |
| 14 Nov 2023 | 0.4500 USD |
Follow ADM and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.