Archer-Daniels-Midland CoNYSE:ADM
- LAST PRICE53.1900
- TODAY'S CHANGE (%)-0.3300 (-0.6166%)
- Bid / Lots52.3800/ 1
- Ask / Lots53.3300/ 2
- Open / Previous Close53.0500 / 53.5200
- Day Range
- 52 Week Range
- Volume2,943,452
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 | 44930 | 52.96 |
| 09:33 ET | 9383 | 53.09 |
| 09:35 ET | 8914 | 53.29 |
| 09:37 ET | 3566 | 53.07 |
| 09:39 ET | 3118 | 53.04 |
| 09:42 ET | 6870 | 53.02 |
| 09:44 ET | 3978 | 52.96 |
| 09:46 ET | 4874 | 53.04 |
| 09:48 ET | 7343 | 53.02 |
| 09:50 ET | 11091 | 53.215 |
| 09:51 ET | 7047 | 53.16 |
| 09:53 ET | 7156 | 53.12 |
| 09:55 ET | 1881 | 53.025 |
| 09:57 ET | 1821 | 53.065 |
| 10:00 ET | 2414 | 53.01 |
| 10:02 ET | 5554 | 53.03 |
| 10:04 ET | 4546 | 53.15 |
| 10:06 ET | 16267 | 53.09 |
| 10:08 ET | 7269 | 53.185 |
| 10:09 ET | 10286 | 53.2041 |
| 10:11 ET | 3287 | 53.325 |
| 10:13 ET | 22062 | 53.385 |
| 10:15 ET | 5244 | 53.385 |
| 10:18 ET | 4990 | 53.195 |
| 10:20 ET | 2345 | 53.145 |
| 10:22 ET | 2461 | 53.13 |
| 10:24 ET | 3352 | 53.21 |
| 10:26 ET | 3365 | 53.25 |
| 10:27 ET | 2501 | 53.2326 |
| 10:29 ET | 3620 | 53.31 |
| 10:31 ET | 2984 | 53.28 |
| 10:33 ET | 27080 | 53.39 |
| 10:36 ET | 8159 | 53.375 |
| 10:38 ET | 1992 | 53.41 |
| 10:40 ET | 5492 | 53.45 |
| 10:42 ET | 2910 | 53.43 |
| 10:44 ET | 3226 | 53.41 |
| 10:45 ET | 3552 | 53.43 |
| 10:47 ET | 5436 | 53.475 |
| 10:49 ET | 5848 | 53.5 |
| 10:51 ET | 8262 | 53.485 |
| 10:54 ET | 7226 | 53.52 |
| 10:56 ET | 2213 | 53.5 |
| 10:58 ET | 9432 | 53.58 |
| 11:00 ET | 2839 | 53.57 |
| 11:02 ET | 1956 | 53.53 |
| 11:03 ET | 5114 | 53.63 |
| 11:05 ET | 11551 | 53.49 |
| 11:07 ET | 4242 | 53.42 |
| 11:09 ET | 1942 | 53.45 |
| 11:12 ET | 9571 | 53.43 |
| 11:14 ET | 3396 | 53.42 |
| 11:16 ET | 4258 | 53.43 |
| 11:18 ET | 891 | 53.46 |
| 11:20 ET | 4312 | 53.46 |
| 11:21 ET | 3946 | 53.46 |
| 11:23 ET | 5651 | 53.39 |
| 11:25 ET | 5681 | 53.43 |
| 11:27 ET | 7417 | 53.41 |
| 11:30 ET | 11508 | 53.38 |
| 11:32 ET | 5259 | 53.35 |
| 11:34 ET | 4210 | 53.3675 |
| 11:36 ET | 2860 | 53.375 |
| 11:38 ET | 1698 | 53.321979 |
| 11:39 ET | 2622 | 53.33 |
| 11:41 ET | 5234 | 53.31 |
| 11:43 ET | 7403 | 53.29 |
| 11:45 ET | 3667 | 53.33 |
| 11:48 ET | 5002 | 53.29 |
| 11:50 ET | 2366 | 53.29 |
| 11:52 ET | 3701 | 53.31 |
| 11:54 ET | 14344 | 53.305 |
| 11:56 ET | 6335 | 53.305 |
| 11:57 ET | 3926 | 53.2984 |
| 11:59 ET | 9498 | 53.27 |
| 12:01 ET | 9890 | 53.2 |
| 12:03 ET | 7385 | 53.2048 |
| 12:06 ET | 9319 | 53.2 |
| 12:08 ET | 5836 | 53.24 |
| 12:10 ET | 4728 | 53.23 |
| 12:12 ET | 2781 | 53.236 |
| 12:14 ET | 6206 | 53.29 |
| 12:15 ET | 1212 | 53.27 |
| 12:17 ET | 1409 | 53.275 |
| 12:19 ET | 8939 | 53.3 |
| 12:21 ET | 5735 | 53.33 |
| 12:24 ET | 13163 | 53.31 |
| 12:26 ET | 4441 | 53.36 |
| 12:28 ET | 9626 | 53.38 |
| 12:30 ET | 9752 | 53.41 |
| 12:32 ET | 5436 | 53.42 |
| 12:33 ET | 1484 | 53.46 |
| 12:35 ET | 4754 | 53.46 |
| 12:37 ET | 3666 | 53.42 |
| 12:39 ET | 280 | 53.425 |
| 12:42 ET | 2644 | 53.44 |
| 12:44 ET | 1354 | 53.43 |
| 12:46 ET | 872 | 53.46 |
| 12:48 ET | 1979 | 53.485 |
| 12:50 ET | 6574 | 53.52 |
| 12:51 ET | 1515 | 53.53 |
| 12:53 ET | 3434 | 53.5657 |
| 12:55 ET | 7742 | 53.55 |
| 12:57 ET | 2646 | 53.495 |
| 01:00 ET | 4013 | 53.52 |
| 01:02 ET | 3650 | 53.48 |
| 01:04 ET | 1028 | 53.49 |
| 01:06 ET | 1758 | 53.51 |
| 01:08 ET | 1014 | 53.51 |
| 01:09 ET | 3818 | 53.47 |
| 01:11 ET | 3684 | 53.46 |
| 01:13 ET | 3783 | 53.43 |
| 01:15 ET | 8491 | 53.42 |
| 01:18 ET | 1280 | 53.4 |
| 01:20 ET | 9658 | 53.38 |
| 01:22 ET | 2637 | 53.38 |
| 01:24 ET | 4179 | 53.38 |
| 01:26 ET | 11194 | 53.36 |
| 01:27 ET | 2361 | 53.355 |
| 01:29 ET | 9248 | 53.4 |
| 01:31 ET | 2491 | 53.42 |
| 01:33 ET | 7340 | 53.425 |
| 01:36 ET | 4292 | 53.46 |
| 01:38 ET | 7614 | 53.425 |
| 01:40 ET | 2210 | 53.445 |
| 01:42 ET | 2607 | 53.43 |
| 01:44 ET | 14659 | 53.385 |
| 01:45 ET | 5559 | 53.39 |
| 01:47 ET | 2328 | 53.4 |
| 01:49 ET | 3579 | 53.391 |
| 01:51 ET | 8174 | 53.4 |
| 01:54 ET | 4242 | 53.37 |
| 01:56 ET | 11301 | 53.35 |
| 01:58 ET | 15042 | 53.315 |
| 02:00 ET | 22719 | 53.32 |
| 02:02 ET | 10294 | 53.35 |
| 02:03 ET | 6557 | 53.36 |
| 02:05 ET | 10957 | 53.35 |
| 02:07 ET | 9199 | 53.3 |
| 02:09 ET | 3922 | 53.31 |
| 02:12 ET | 3947 | 53.34 |
| 02:14 ET | 3004 | 53.335 |
| 02:16 ET | 4360 | 53.36 |
| 02:18 ET | 8736 | 53.33 |
| 02:20 ET | 7288 | 53.33 |
| 02:21 ET | 3392 | 53.325 |
| 02:23 ET | 5868 | 53.32 |
| 02:25 ET | 7929 | 53.31 |
| 02:27 ET | 6415 | 53.295 |
| 02:30 ET | 7067 | 53.3 |
| 02:32 ET | 7558 | 53.28 |
| 02:34 ET | 4190 | 53.24 |
| 02:36 ET | 4442 | 53.26 |
| 02:38 ET | 4372 | 53.3 |
| 02:39 ET | 9245 | 53.31 |
| 02:41 ET | 2188 | 53.32 |
| 02:43 ET | 12583 | 53.325 |
| 02:45 ET | 8268 | 53.31 |
| 02:48 ET | 4197 | 53.32 |
| 02:50 ET | 8507 | 53.27 |
| 02:52 ET | 5155 | 53.255 |
| 02:54 ET | 7384 | 53.29 |
| 02:56 ET | 8866 | 53.285 |
| 02:57 ET | 6876 | 53.28 |
| 02:59 ET | 10952 | 53.28 |
| 03:01 ET | 29941 | 53.28 |
| 03:03 ET | 4466 | 53.225 |
| 03:06 ET | 5834 | 53.18 |
| 03:08 ET | 15402 | 53.09 |
| 03:10 ET | 8935 | 53.085 |
| 03:12 ET | 13403 | 53.09 |
| 03:14 ET | 9184 | 53.07 |
| 03:15 ET | 7791 | 53.05 |
| 03:17 ET | 5121 | 53.03 |
| 03:19 ET | 10216 | 53.04 |
| 03:21 ET | 9972 | 53 |
| 03:24 ET | 12581 | 52.99 |
| 03:26 ET | 8944 | 52.999 |
| 03:28 ET | 9041 | 52.98 |
| 03:30 ET | 7224 | 52.985 |
| 03:32 ET | 11893 | 53.03 |
| 03:33 ET | 12154 | 53.03 |
| 03:35 ET | 16971 | 53.03 |
| 03:37 ET | 10059 | 52.98 |
| 03:39 ET | 12562 | 52.98 |
| 03:42 ET | 23169 | 52.965 |
| 03:44 ET | 11393 | 52.955 |
| 03:46 ET | 16194 | 53.035 |
| 03:48 ET | 13556 | 53.115 |
| 03:50 ET | 27030 | 53.155 |
| 03:51 ET | 36190 | 53.179 |
| 03:53 ET | 27118 | 53.155 |
| 03:55 ET | 33867 | 53.159 |
| 03:57 ET | 63591 | 53.145 |
| 04:00 ET | 791372 | 53.19 |
Nov 18, 2024
DJ Archer Daniels Midland 3Q Profit Plunges, Revenue Falls, from 5:35PM ET on Monday Nov 18, 2024 by Dow Jones
5:35PM ET on Monday Nov 18, 2024 by Dow Jones*DJ Archer Daniels Midland 3Q EPS 4c >ADM, from 4:30PM ET on Monday Nov 18, 2024 by Dow Jones
4:30PM ET on Monday Nov 18, 2024 by Dow JonesADM Reports Third Quarter 2024 Results, from 4:30PM ET on Monday Nov 18, 2024 by Dow Jones
4:30PM ET on Monday Nov 18, 2024 by Dow Jones
Nov 13, 2024
DJ ADM Compliance Boss to Depart as the Company Faces Accounting Problems -- WSJ, from 5:43PM ET on Wednesday Nov 13, 2024 by Dow Jones
5:43PM ET on Wednesday Nov 13, 2024 by Dow Jones
Nov 12, 2024
DJ Archer Daniels Midland Is Maintained at Equal-Weight by Morgan Stanley, from 8:29AM ET on Tuesday Nov 12, 2024 by Dow Jones
8:29AM ET on Tuesday Nov 12, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Archer-Daniels-Midland Co | 25.6B | 15.2x | +15.44% |
Tyson Foods Inc | 22.5B | 28.3x | -16.11% |
Bunge Global SA | 12.3B | 11.2x | +63.21% |
Kraft Heinz Co | 37.3B | 28.0x | --- |
Danone SA | 46.9B | 41.2x | -17.82% |
General Mills Inc | 35.4B | 15.3x | +8.36% |
Company Information
Archer-Daniels-Midland Company is a human and animal nutrition company. The Company is an agricultural supply chain manager and processor. It operates through three business segments: Ag Services and Oilseeds, Carbohydrate Solutions, and Nutrition. The Ag Services and Oilseeds segment includes global activities related to the origination, merchandising, transportation, and storage of agricultural raw materials, and the crushing and further processing of oilseeds such as soybeans and soft seeds 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 is engaged in the manufacturing, sale, and distribution of a range of ingredients and solutions, including plant-based proteins, natural flavors, flavor systems, natural colors, emulsifiers, soluble fiber, polyols, hydrocolloids, probiotics, prebiotics, enzymes, botanical extracts, and other specialty food and feed ingredients.
Contact Information
- Headquarters
- 77 W. Wacker Dr.CHICAGO, IL, United States 60601
- Phone
- 312-634-8233
- Fax
- 302-655-5049
Executives
- Chairman of the Board, President, Chief Executive Officer
- Juan Luciano
- Interim Chief Financial Officer
- Monish Patolawala
- President - International Corn Milling
- Pierre-Christophe Duprat
- President - Precision Fermentation and ADM Ventures
- Leticia Goncalves
- 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 | $25.6B |
|---|---|
Revenue (TTM) | $87.0B |
Shares Outstanding | 478.1M |
Dividend Yield | 3.76% |
Annual Dividend Rate | 2.0000 USD |
Ex-Dividend Date | 11-21-24 |
Pay Date | 12-12-24 |
Beta | 0.71 |
EPS | $3.51 |
Book Value | $47.04 |
P/E Ratio | 15.2x |
Price/Sales (TTM) | 0.3 |
Price/Cash Flow (TTM) | 8.9x |
Operating Margin | 2.01% |
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.
