Archer-Daniels-Midland CoNYSE:ADM
- LAST PRICE72.2200
- TODAY'S CHANGE (%)-0.1600 (-0.2211%)
- Bid / Lots69.6000/ 2
- Ask / Lots72.7100/ 1
- Open / Previous Close72.5400 / 72.3800
- Day Range
- 52 Week Range
- Volume2,842,744
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 | 57649 | 72.55 |
| 09:34 ET | 7174 | 72.57 |
| 09:36 ET | 6201 | 72.78 |
| 09:38 ET | 7877 | 73.07 |
| 09:39 ET | 5321 | 72.71 |
| 09:41 ET | 13697 | 72.385 |
| 09:43 ET | 12307 | 72.3135 |
| 09:45 ET | 12124 | 72.16 |
| 09:48 ET | 6950 | 72.215 |
| 09:50 ET | 8852 | 71.94 |
| 09:52 ET | 4874 | 71.802 |
| 09:54 ET | 10623 | 71.7157 |
| 09:56 ET | 14098 | 71.655 |
| 09:57 ET | 6750 | 71.575 |
| 09:59 ET | 4540 | 71.39 |
| 10:01 ET | 11161 | 71.5 |
| 10:03 ET | 16339 | 71.59 |
| 10:06 ET | 9174 | 71.53 |
| 10:08 ET | 9316 | 71.74 |
| 10:10 ET | 4511 | 71.705 |
| 10:12 ET | 9639 | 71.57 |
| 10:14 ET | 4023 | 71.345 |
| 10:15 ET | 7845 | 71.4 |
| 10:17 ET | 8036 | 71.43 |
| 10:19 ET | 7461 | 71.3 |
| 10:21 ET | 16275 | 71.27 |
| 10:24 ET | 9269 | 71.34 |
| 10:26 ET | 9438 | 71.44 |
| 10:28 ET | 7352 | 71.44 |
| 10:30 ET | 3468 | 71.49 |
| 10:32 ET | 5567 | 71.475 |
| 10:33 ET | 5151 | 71.38 |
| 10:35 ET | 5693 | 71.45 |
| 10:37 ET | 4539 | 71.42 |
| 10:39 ET | 15504 | 71.12 |
| 10:42 ET | 10748 | 71.08 |
| 10:44 ET | 20632 | 70.82 |
| 10:46 ET | 9491 | 70.92 |
| 10:48 ET | 19586 | 70.9 |
| 10:50 ET | 6833 | 70.86 |
| 10:51 ET | 12859 | 71.06 |
| 10:53 ET | 5438 | 71.04 |
| 10:55 ET | 6177 | 71.02 |
| 10:57 ET | 11156 | 71.225 |
| 11:00 ET | 10363 | 71.21 |
| 11:02 ET | 5382 | 71.17 |
| 11:04 ET | 12856 | 70.9801 |
| 11:06 ET | 9081 | 70.975 |
| 11:08 ET | 4819 | 70.99 |
| 11:09 ET | 7621 | 71.09 |
| 11:11 ET | 11085 | 71.13 |
| 11:13 ET | 6440 | 71.25 |
| 11:15 ET | 6991 | 71.26 |
| 11:18 ET | 6682 | 71.32 |
| 11:20 ET | 6293 | 71.36 |
| 11:22 ET | 3585 | 71.34 |
| 11:24 ET | 4678 | 71.34 |
| 11:26 ET | 8999 | 71.36 |
| 11:27 ET | 4613 | 71.35 |
| 11:29 ET | 5889 | 71.49 |
| 11:31 ET | 9420 | 71.465 |
| 11:33 ET | 8035 | 71.43 |
| 11:36 ET | 9188 | 71.53 |
| 11:38 ET | 7668 | 71.53 |
| 11:40 ET | 5822 | 71.52 |
| 11:42 ET | 3247 | 71.505 |
| 11:44 ET | 4409 | 71.47 |
| 11:45 ET | 10488 | 71.52 |
| 11:47 ET | 3124 | 71.63 |
| 11:49 ET | 7862 | 71.7 |
| 11:51 ET | 9885 | 71.59 |
| 11:54 ET | 5064 | 71.59 |
| 11:56 ET | 5295 | 71.6 |
| 11:58 ET | 3836 | 71.62 |
| 12:00 ET | 3652 | 71.71 |
| 12:02 ET | 6404 | 71.74 |
| 12:03 ET | 9285 | 71.66 |
| 12:05 ET | 5289 | 71.63 |
| 12:07 ET | 5939 | 71.6 |
| 12:09 ET | 7470 | 71.54 |
| 12:12 ET | 5882 | 71.58 |
| 12:14 ET | 3698 | 71.6 |
| 12:16 ET | 2764 | 71.64 |
| 12:18 ET | 5556 | 71.56 |
| 12:20 ET | 7324 | 71.565 |
| 12:21 ET | 5428 | 71.59 |
| 12:23 ET | 3326 | 71.6 |
| 12:25 ET | 6218 | 71.52 |
| 12:27 ET | 5171 | 71.49 |
| 12:30 ET | 7754 | 71.56 |
| 12:32 ET | 4470 | 71.62 |
| 12:34 ET | 6194 | 71.53 |
| 12:36 ET | 1631 | 71.62 |
| 12:38 ET | 3983 | 71.6 |
| 12:39 ET | 2531 | 71.5502 |
| 12:41 ET | 3804 | 71.59 |
| 12:43 ET | 1538 | 71.6 |
| 12:45 ET | 5649 | 71.545 |
| 12:48 ET | 7192 | 71.54 |
| 12:50 ET | 5964 | 71.55 |
| 12:52 ET | 2206 | 71.51 |
| 12:54 ET | 4357 | 71.49 |
| 12:56 ET | 4112 | 71.59 |
| 12:57 ET | 7608 | 71.6 |
| 12:59 ET | 6789 | 71.65 |
| 01:01 ET | 9135 | 71.68 |
| 01:03 ET | 2454 | 71.76 |
| 01:06 ET | 4611 | 71.79 |
| 01:08 ET | 6458 | 71.92 |
| 01:10 ET | 2637 | 71.91 |
| 01:12 ET | 5195 | 71.945 |
| 01:14 ET | 3470 | 71.845 |
| 01:15 ET | 4661 | 71.86 |
| 01:17 ET | 6120 | 71.85 |
| 01:19 ET | 3375 | 71.87 |
| 01:21 ET | 3865 | 71.87 |
| 01:24 ET | 7904 | 71.82 |
| 01:26 ET | 4949 | 71.76 |
| 01:28 ET | 5625 | 71.7425 |
| 01:30 ET | 8540 | 71.79 |
| 01:32 ET | 8890 | 71.82 |
| 01:33 ET | 5391 | 71.835 |
| 01:35 ET | 6980 | 71.86 |
| 01:37 ET | 2337 | 71.9545 |
| 01:39 ET | 4052 | 71.98 |
| 01:42 ET | 3965 | 71.96 |
| 01:44 ET | 7491 | 71.979 |
| 01:46 ET | 3406 | 71.935 |
| 01:48 ET | 32617 | 71.98 |
| 01:50 ET | 3470 | 72 |
| 01:51 ET | 2622 | 72.04 |
| 01:53 ET | 3211 | 71.99 |
| 01:55 ET | 4543 | 71.985 |
| 01:57 ET | 2764 | 72.04 |
| 02:00 ET | 3261 | 72 |
| 02:02 ET | 16705 | 72.005 |
| 02:04 ET | 8153 | 72.07 |
| 02:06 ET | 8256 | 72.15 |
| 02:08 ET | 4000 | 72.16 |
| 02:09 ET | 3361 | 72.0741 |
| 02:11 ET | 4997 | 71.95 |
| 02:13 ET | 8219 | 72.11 |
| 02:15 ET | 4720 | 72.03 |
| 02:18 ET | 9451 | 72.03 |
| 02:20 ET | 7638 | 72.04 |
| 02:22 ET | 5152 | 72.02 |
| 02:24 ET | 4047 | 72.0218 |
| 02:26 ET | 3868 | 72.04 |
| 02:27 ET | 9508 | 72.12 |
| 02:29 ET | 9748 | 72.31 |
| 02:31 ET | 3715 | 72.36 |
| 02:33 ET | 8739 | 72.53 |
| 02:36 ET | 5112 | 72.63 |
| 02:38 ET | 4285 | 72.545 |
| 02:40 ET | 15962 | 72.6402 |
| 02:42 ET | 9635 | 72.8 |
| 02:44 ET | 13300 | 72.72 |
| 02:45 ET | 4351 | 72.745 |
| 02:47 ET | 9558 | 72.65 |
| 02:49 ET | 5761 | 72.62 |
| 02:51 ET | 3281 | 72.53 |
| 02:54 ET | 4937 | 72.58 |
| 02:56 ET | 5871 | 72.575 |
| 02:58 ET | 5338 | 72.55 |
| 03:00 ET | 4989 | 72.59 |
| 03:02 ET | 6535 | 72.5 |
| 03:03 ET | 8954 | 72.5 |
| 03:05 ET | 5716 | 72.504 |
| 03:07 ET | 5273 | 72.54 |
| 03:09 ET | 8200 | 72.51 |
| 03:12 ET | 16639 | 72.765 |
| 03:14 ET | 17121 | 72.615 |
| 03:16 ET | 6901 | 72.589 |
| 03:18 ET | 5868 | 72.6 |
| 03:20 ET | 17995 | 72.5361 |
| 03:21 ET | 14059 | 72.61 |
| 03:23 ET | 5156 | 72.68 |
| 03:25 ET | 19009 | 72.655 |
| 03:27 ET | 7225 | 72.72 |
| 03:30 ET | 14003 | 72.667 |
| 03:32 ET | 11840 | 72.66 |
| 03:34 ET | 7728 | 72.7025 |
| 03:36 ET | 7593 | 72.755 |
| 03:38 ET | 9891 | 72.73 |
| 03:39 ET | 7948 | 72.67 |
| 03:41 ET | 14432 | 72.6738 |
| 03:43 ET | 9567 | 72.66 |
| 03:45 ET | 14859 | 72.635 |
| 03:48 ET | 12561 | 72.605 |
| 03:50 ET | 15953 | 72.5 |
| 03:52 ET | 33448 | 72.37 |
| 03:54 ET | 25115 | 72.32 |
| 03:56 ET | 37329 | 72.28 |
| 03:57 ET | 42930 | 72.23 |
| 03:59 ET | 394551 | 72.22 |
Jun 29, 2022
ADM Releases Top Predictions for Global Microbiome Market, from 9:00AM ET on Wednesday Jun 29, 2022 by Business Wire
9:00AM ET on Wednesday Jun 29, 2022 by Business Wire
Jun 28, 2022
UPDATE 1-Canada to toughen, but delay new standard for fuel emissions, from 3:12PM ET on Tuesday Jun 28, 2022 by Thomson Reuters
3:12PM ET on Tuesday Jun 28, 2022 by Thomson ReutersINSIGHT-From war to wild weather, global crop problems point to years of high food prices, from 6:00AM ET on Tuesday Jun 28, 2022 by Thomson Reuters
6:00AM ET on Tuesday Jun 28, 2022 by Thomson Reuters
Jun 16, 2022
Ex VTB executive Riccardo Orcel joins British agri trader Quanton as chairman, from 2:00AM ET on Thursday Jun 16, 2022 by Thomson Reuters
2:00AM ET on Thursday Jun 16, 2022 by Thomson Reuters
Jun 14, 2022
Cargill plans to close UK rapeseed crush plant, from 11:45AM ET on Tuesday Jun 14, 2022 by Thomson Reuters
11:45AM ET on Tuesday Jun 14, 2022 by Thomson Reuters
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Archer-Daniels-Midland Co | 40.7B | 13.3x | +17.17% |
Tyson Foods Inc | 31.0B | 7.4x | +12.99% |
Bunge Ltd | 13.1B | 6.9x | +22.60% |
Danone SA | 37.3B | 18.2x | +1.03% |
Kraft Heinz Co | 46.7B | 47.9x | -25.75% |
General Mills Inc | 44.9B | 17.2x | +9.78% |
Company Information
Archer-Daniels-Midland Company is an agricultural origination and processing company. The Company offers sustainable human and animal nutrition. It is engaged in developing sustainable solutions in agriculture, energy, and bio-based alternatives to materials and fuels produced from petroleum products. The Company operates under three business segments: Ag Services and Oilseeds, Carbohydrate Solutions, and Nutrition. The Ag Services and Oilseeds segment includes activities related to the origination, merchandising, transportation, and storage of agricultural raw materials, and the crushing and further processing of oilseeds into vegetable oils and protein meals. The Carbohydrate Solutions segment is engaged in corn and wheat wet and dry milling and other activities. The Nutrition segment serves various end markets, including food, beverages, nutritional supplements, and feed and premix for livestock, aquaculture, and pet food. It is also engaged in providing food and savoury products.
Contact Information
- Headquarters
- 77 West Wacker Drive Suite 4600, 4666 Faries PkwyDECATUR, IL, United States 62526
- Phone
- 217-424-4798
- Fax
- 302-655-5049
Executives
- Chairman of the Board, President, Chief Executive Officer
- Juan Luciano
- Vice Chairman of the Board
- Ray Young
- Chief Financial Officer
- Vikram Luthar
- President - Animal Nutrition, President, ADM Corn EMEA and Asia
- Pierre-Christophe Duprat
- President - Global Specialty Ingredients
- Leticia Goncalves
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 | $40.7B |
|---|---|
Revenue (TTM) | $90.0B |
Shares Outstanding | 562.7M |
Dividend Yield | 2.22% |
Annual Dividend Rate | 1.6000 USD |
Ex-Dividend Date | 05-17-22 |
Pay Date | 06-08-22 |
Beta | 0.81 |
EPS | $5.42 |
Book Value | $40.14 |
P/E Ratio | 13.3x |
Price/Sales (TTM) | 0.5 |
Price/Cash Flow (TTM) | 9.9x |
Operating Margin | 3.37% |
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.
