Archer Daniels Midland CoNYSE:ADM
- LAST PRICE39.16
- TODAY'S CHANGE (%)-0.05 (-0.13%)
- Bid / Lots39.16/ 0
- Ask / Lots39.17/ 0
- Open / Previous Close39.36 / 39.21
- Day Range
- 52 Week Range
- Volume3,369,034
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | ADM |
|---|---|---|
| 09:32 ET | 41458 | 39.38 |
| 09:34 ET | 29996 | 39.35 |
| 09:36 ET | 31500 | 39.32 |
| 09:38 ET | 17590 | 39.24 |
| 09:39 ET | 21490 | 39.27 |
| 09:41 ET | 13729 | 39.25 |
| 09:43 ET | 9996 | 39.28 |
| 09:45 ET | 11331 | 39.24 |
| 09:48 ET | 9871 | 39.25 |
| 09:50 ET | 11886 | 39.23 |
| 09:52 ET | 32599 | 39.31 |
| 09:54 ET | 25484 | 39.28 |
| 09:56 ET | 16790 | 39.19 |
| 09:57 ET | 30216 | 39.22 |
| 09:59 ET | 43389 | 39.19 |
| 10:01 ET | 42922 | 39.2 |
| 10:03 ET | 36184 | 39.19 |
| 10:06 ET | 11660 | 39.2 |
| 10:08 ET | 10460 | 39.15 |
| 10:10 ET | 12226 | 39.19 |
| 10:12 ET | 15443 | 39.19 |
| 10:14 ET | 18904 | 39.16 |
| 10:15 ET | 8682 | 39.19 |
| 10:17 ET | 6735 | 39.21 |
| 10:19 ET | 5766 | 39.19 |
| 10:21 ET | 6536 | 39.17 |
| 10:24 ET | 5115 | 39.17 |
| 10:26 ET | 6712 | 39.14 |
| 10:28 ET | 7000 | 39.12 |
| 10:30 ET | 6104 | 39.11 |
| 10:32 ET | 9812 | 39.12 |
| 10:33 ET | 4849 | 39.11 |
| 10:35 ET | 5546 | 39.1 |
| 10:37 ET | 5081 | 39.11 |
| 10:39 ET | 8309 | 39.08 |
| 10:42 ET | 7380 | 39.08 |
| 10:44 ET | 12813 | 39.06 |
| 10:46 ET | 6650 | 39.06 |
| 10:48 ET | 18752 | 39.06 |
| 10:50 ET | 5357 | 39.06 |
| 10:51 ET | 28533 | 39.04 |
| 10:53 ET | 6126 | 39.01 |
| 10:55 ET | 14256 | 38.97 |
| 10:57 ET | 3228 | 38.94 |
| 11:00 ET | 2900 | 38.92 |
| 11:02 ET | 6458 | 38.92 |
| 11:04 ET | 4620 | 38.93 |
| 11:06 ET | 6170 | 38.88 |
| 11:08 ET | 6838 | 38.89 |
| 11:09 ET | 4319 | 38.86 |
| 11:11 ET | 2213 | 38.83 |
| 11:13 ET | 11150 | 38.84 |
| 11:15 ET | 3879 | 38.87 |
| 11:18 ET | 5663 | 38.85 |
| 11:20 ET | 8263 | 38.85 |
| 11:22 ET | 4282 | 38.87 |
| 11:24 ET | 10002 | 38.88 |
| 11:26 ET | 8669 | 38.83 |
| 11:27 ET | 7985 | 38.85 |
| 11:29 ET | 4300 | 38.87 |
| 11:31 ET | 6254 | 38.91 |
| 11:33 ET | 7975 | 38.9 |
| 11:36 ET | 4790 | 38.92 |
| 11:38 ET | 11217 | 38.94 |
| 11:40 ET | 7587 | 38.96 |
| 11:42 ET | 5124 | 38.94 |
| 11:44 ET | 4304 | 38.92 |
| 11:45 ET | 5495 | 38.94 |
| 11:47 ET | 8038 | 38.92 |
| 11:49 ET | 8660 | 38.93 |
| 11:51 ET | 4746 | 38.92 |
| 11:54 ET | 3670 | 38.93 |
| 11:56 ET | 7470 | 38.95 |
| 11:58 ET | 25059 | 39 |
| 12:00 ET | 4543 | 38.99 |
| 12:02 ET | 7047 | 39.03 |
| 12:03 ET | 1991 | 39.05 |
| 12:05 ET | 22297 | 39.13 |
| 12:07 ET | 11860 | 39.09 |
| 12:09 ET | 3992 | 39.1 |
| 12:12 ET | 19348 | 39.07 |
| 12:14 ET | 12691 | 39.06 |
| 12:16 ET | 10225 | 39.03 |
| 12:18 ET | 2807 | 39.03 |
| 12:20 ET | 4100 | 39 |
| 12:21 ET | 6992 | 39.04 |
| 12:23 ET | 2928 | 39.03 |
| 12:25 ET | 6524 | 39.05 |
| 12:27 ET | 20722 | 39.06 |
| 12:30 ET | 5573 | 39.07 |
| 12:32 ET | 4607 | 39.09 |
| 12:34 ET | 6300 | 39.06 |
| 12:36 ET | 2000 | 39.07 |
| 12:38 ET | 2620 | 39.05 |
| 12:39 ET | 4642 | 39.06 |
| 12:41 ET | 2047 | 39.05 |
| 12:43 ET | 5078 | 39.03 |
| 12:45 ET | 4493 | 39.01 |
| 12:48 ET | 4796 | 39.01 |
| 12:50 ET | 11709 | 39.04 |
| 12:52 ET | 5846 | 39.07 |
| 12:54 ET | 4759 | 39.04 |
| 12:56 ET | 6239 | 39.05 |
| 12:57 ET | 4264 | 39.04 |
| 12:59 ET | 1660 | 39.04 |
| 01:01 ET | 5882 | 39.08 |
| 01:03 ET | 8285 | 39.08 |
| 01:06 ET | 2703 | 39.09 |
| 01:08 ET | 4818 | 39.1 |
| 01:10 ET | 3725 | 39.08 |
| 01:12 ET | 2248 | 39.08 |
| 01:14 ET | 2700 | 39.06 |
| 01:15 ET | 15547 | 39.09 |
| 01:17 ET | 2300 | 39.08 |
| 01:19 ET | 1800 | 39.08 |
| 01:21 ET | 65561 | 39.06 |
| 01:24 ET | 31378 | 39.06 |
| 01:26 ET | 4306 | 39.08 |
| 01:28 ET | 48381 | 39.1 |
| 01:30 ET | 14543 | 39.15 |
| 01:32 ET | 26317 | 39.19 |
| 01:33 ET | 22258 | 39.24 |
| 01:35 ET | 39934 | 39.26 |
| 01:37 ET | 1846 | 39.26 |
| 01:39 ET | 12470 | 39.32 |
| 01:42 ET | 40087 | 39.35 |
| 01:44 ET | 25629 | 39.33 |
| 01:46 ET | 7484 | 39.29 |
| 01:48 ET | 11352 | 39.29 |
| 01:50 ET | 21437 | 39.35 |
| 01:51 ET | 6406 | 39.35 |
| 01:53 ET | 8567 | 39.33 |
| 01:55 ET | 11588 | 39.28 |
| 01:57 ET | 11307 | 39.28 |
| 02:00 ET | 9452 | 39.28 |
| 02:02 ET | 9148 | 39.26 |
| 02:04 ET | 8295 | 39.24 |
| 02:06 ET | 10438 | 39.28 |
| 02:08 ET | 6982 | 39.28 |
| 02:09 ET | 21466 | 39.28 |
| 02:11 ET | 3659 | 39.28 |
| 02:13 ET | 13930 | 39.26 |
| 02:15 ET | 15307 | 39.26 |
| 02:18 ET | 9321 | 39.27 |
| 02:20 ET | 4012 | 39.28 |
| 02:22 ET | 6300 | 39.27 |
| 02:24 ET | 10822 | 39.27 |
| 02:26 ET | 6994 | 39.28 |
| 02:27 ET | 7027 | 39.26 |
| 02:29 ET | 7307 | 39.26 |
| 02:31 ET | 15884 | 39.26 |
| 02:33 ET | 4000 | 39.23 |
| 02:36 ET | 7525 | 39.25 |
| 02:38 ET | 5197 | 39.25 |
| 02:40 ET | 16871 | 39.27 |
| 02:42 ET | 1816 | 39.26 |
| 02:44 ET | 3711 | 39.25 |
| 02:45 ET | 3311 | 39.24 |
| 02:47 ET | 8452 | 39.23 |
| 02:49 ET | 7288 | 39.22 |
| 02:51 ET | 7106 | 39.19 |
| 02:54 ET | 4236 | 39.2 |
| 02:56 ET | 4005 | 39.19 |
| 02:58 ET | 3109 | 39.18 |
| 03:00 ET | 3564 | 39.19 |
| 03:02 ET | 19888 | 39.2 |
| 03:03 ET | 14049 | 39.2 |
| 03:05 ET | 2840 | 39.22 |
| 03:07 ET | 9944 | 39.22 |
| 03:09 ET | 5833 | 39.24 |
| 03:12 ET | 1707 | 39.24 |
| 03:14 ET | 15701 | 39.24 |
| 03:16 ET | 8182 | 39.22 |
| 03:18 ET | 17677 | 39.24 |
| 03:20 ET | 8024 | 39.22 |
| 03:21 ET | 9940 | 39.21 |
| 03:23 ET | 2485 | 39.22 |
| 03:25 ET | 13752 | 39.24 |
| 03:27 ET | 9750 | 39.22 |
| 03:30 ET | 16865 | 39.24 |
| 03:32 ET | 11984 | 39.22 |
| 03:34 ET | 9501 | 39.21 |
| 03:36 ET | 14617 | 39.21 |
| 03:38 ET | 12929 | 39.2 |
| 03:39 ET | 14460 | 39.22 |
| 03:41 ET | 10705 | 39.21 |
| 03:43 ET | 18384 | 39.18 |
| 03:45 ET | 15281 | 39.18 |
| 03:48 ET | 14822 | 39.19 |
| 03:50 ET | 42389 | 39.21 |
| 03:52 ET | 20530 | 39.19 |
| 03:54 ET | 24491 | 39.19 |
| 03:56 ET | 60868 | 39.26 |
| 03:57 ET | 74739 | 39.22 |
| 03:59 ET | 106181 | 39.1599998474121 |
May 24, 2019
ADM Milling Expands Recall of Baker's Corner All Purpose Flour 5lb Bags Packaged for ALDI in Select States
May 23, 2019
BRIEF-ADM Milling Recalling Baker's Corner All Purpose Flour 5Lb Bags Packaged For Aldi
Archer-Daniels-Midland Unit Recalling Baker's Corner All-Purpose Flour 5-Pound Bags Packaged for ALDI
BRIEF-ADM Milling Recalling Baker's Corner All Purpose Flour 5lb Bags Packaged For Aldi
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Archer Daniels Midland Co | 21.9B | 13.5x | +9.14% |
Tyson Foods Inc | 29.7B | 15.1x | +18.83% |
Bunge Ltd | 7.2B | 28.8x | +9.16% |
CHS Inc | 348.4M | --- | --- |
Kraft Heinz Co | 37.9B | --- | --- |
Kellogg Co | 19.3B | 16.9x | -5.12% |
Company Information
Archer-Daniels-Midland Company is a processor of oilseeds, corn, wheat, cocoa and other agricultural commodities. The Company manufactures protein meal, vegetable oil, corn sweeteners, flour, biodiesel, ethanol, and other food and feed ingredients. Its segments include Agricultural Services, which utilizes its United States grain elevator, global transportation network and port operations to buy, store, clean and transport agricultural commodities, such as oilseeds, wheat, milo, oats, rice and barley, and resells these commodities primarily as food and feed ingredients and as raw materials for the agricultural processing industry; Corn Processing, which is engaged in corn wet milling and dry milling activities; Oilseeds Processing, which includes global activities related to the origination, merchandising, crushing and further processing of oilseeds; Wild Flavors and Specialty Ingredients products, which include flavors, sweeteners and health ingredients; Other, and Corporate.
Contact Information
- Headquarters
- 77 W Wacker DrCHICAGO, IL, United States 60601-1604
- Phone
- 312-634-8233
- Fax
- 302-655-5049
Executives
- Chairman of the Board, President, Chief Executive Officer
- Juan Luciano
- Chief Financial Officer, Executive Vice President
- Ray Young
- President - Asia Pacific
- Donald Chen
- President - Animal Nutrition
- Pierre Duprat
- President, South America
- Domingo Lastra
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $21.9B |
|---|---|
Revenue (TTM) | $64.1B |
Shares Outstanding | 560.2M |
Dividend Yield | 3.58% |
Annual Dividend Rate | 1.40 USD |
Ex-Dividend Date | 05-14-19 |
Pay Date | 06-05-19 |
Beta | 1.01 |
EPS | $2.91 |
Book Value | $33.96 |
P/E Ratio | 13.5x |
Price/Sales (TTM) | 0.3 |
Price/Cash Flow (TTM) | 8.4x |
Operating Margin | 2.72% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
