Archer-Daniels-Midland CoNYSE:ADM
- LAST PRICE60.4900
- TODAY'S CHANGE (%)-0.2300 (-0.3788%)
- Bid / Lots60.4000/ 1
- Ask / Lots60.7000/ 28
- Open / Previous Close60.9200 / 60.7200
- Day Range
- 52 Week Range
- Volume2,730,740
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 | 43923 | 61.0899 |
| 09:34 ET | 4149 | 60.9508 |
| 09:36 ET | 12388 | 61.04 |
| 09:38 ET | 4352 | 61.18 |
| 09:39 ET | 9059 | 61.12 |
| 09:41 ET | 11204 | 61.1 |
| 09:43 ET | 10996 | 61.0139 |
| 09:45 ET | 6710 | 61.0459 |
| 09:48 ET | 3884 | 61.05 |
| 09:50 ET | 3967 | 60.99 |
| 09:52 ET | 8978 | 60.96 |
| 09:54 ET | 8420 | 60.85 |
| 09:56 ET | 3885 | 60.84 |
| 09:57 ET | 9970 | 60.83 |
| 09:59 ET | 7885 | 60.78 |
| 10:01 ET | 3770 | 60.86 |
| 10:03 ET | 6115 | 60.82 |
| 10:06 ET | 5237 | 60.875 |
| 10:08 ET | 5707 | 60.78 |
| 10:10 ET | 8016 | 60.77 |
| 10:12 ET | 4664 | 60.78 |
| 10:14 ET | 4897 | 60.7 |
| 10:15 ET | 8398 | 60.64 |
| 10:17 ET | 6911 | 60.62 |
| 10:19 ET | 3160 | 60.59 |
| 10:21 ET | 4634 | 60.655 |
| 10:24 ET | 5554 | 60.66 |
| 10:26 ET | 5546 | 60.71 |
| 10:28 ET | 4890 | 60.74 |
| 10:30 ET | 9051 | 60.6501 |
| 10:32 ET | 4452 | 60.63 |
| 10:33 ET | 3807 | 60.58 |
| 10:35 ET | 5677 | 60.575 |
| 10:37 ET | 7696 | 60.54 |
| 10:39 ET | 14777 | 60.395 |
| 10:42 ET | 6680 | 60.43 |
| 10:44 ET | 4313 | 60.35 |
| 10:46 ET | 8122 | 60.325 |
| 10:48 ET | 4541 | 60.46 |
| 10:50 ET | 5381 | 60.53 |
| 10:51 ET | 1146 | 60.53 |
| 10:53 ET | 5833 | 60.54 |
| 10:55 ET | 1201 | 60.544 |
| 10:57 ET | 5513 | 60.565 |
| 11:00 ET | 2014 | 60.55 |
| 11:02 ET | 8051 | 60.45 |
| 11:04 ET | 10884 | 60.5 |
| 11:06 ET | 2787 | 60.56 |
| 11:08 ET | 2226 | 60.56 |
| 11:09 ET | 2401 | 60.57 |
| 11:11 ET | 2533 | 60.57 |
| 11:13 ET | 6280 | 60.6 |
| 11:15 ET | 3893 | 60.63 |
| 11:18 ET | 5132 | 60.535 |
| 11:20 ET | 2949 | 60.55 |
| 11:22 ET | 3205 | 60.5 |
| 11:24 ET | 6294 | 60.4843 |
| 11:26 ET | 4572 | 60.51 |
| 11:27 ET | 6983 | 60.495 |
| 11:29 ET | 6761 | 60.51 |
| 11:31 ET | 4508 | 60.54 |
| 11:33 ET | 4706 | 60.585 |
| 11:36 ET | 12338 | 60.58 |
| 11:38 ET | 4795 | 60.61 |
| 11:40 ET | 7587 | 60.59 |
| 11:42 ET | 2198 | 60.62 |
| 11:44 ET | 2565 | 60.575 |
| 11:45 ET | 4522 | 60.54 |
| 11:47 ET | 4557 | 60.52 |
| 11:49 ET | 4020 | 60.54 |
| 11:51 ET | 727 | 60.545 |
| 11:54 ET | 6017 | 60.5599 |
| 11:56 ET | 6742 | 60.55 |
| 11:58 ET | 11353 | 60.6 |
| 12:00 ET | 8517 | 60.63 |
| 12:02 ET | 3963 | 60.61 |
| 12:03 ET | 4151 | 60.63 |
| 12:05 ET | 1800 | 60.66 |
| 12:07 ET | 1235 | 60.6625 |
| 12:09 ET | 3937 | 60.66 |
| 12:12 ET | 2344 | 60.6301 |
| 12:14 ET | 5162 | 60.59 |
| 12:16 ET | 5358 | 60.6154 |
| 12:18 ET | 8135 | 60.46 |
| 12:20 ET | 6017 | 60.49 |
| 12:21 ET | 5021 | 60.55 |
| 12:23 ET | 6544 | 60.54 |
| 12:25 ET | 6602 | 60.57 |
| 12:27 ET | 2880 | 60.595 |
| 12:30 ET | 6000 | 60.57 |
| 12:32 ET | 5996 | 60.62 |
| 12:34 ET | 2139 | 60.64 |
| 12:36 ET | 2872 | 60.64 |
| 12:38 ET | 5236 | 60.64 |
| 12:39 ET | 1800 | 60.645 |
| 12:41 ET | 7303 | 60.59 |
| 12:43 ET | 4541 | 60.62 |
| 12:45 ET | 4467 | 60.625 |
| 12:48 ET | 5686 | 60.615 |
| 12:50 ET | 4294 | 60.59 |
| 12:52 ET | 8615 | 60.595 |
| 12:54 ET | 1799 | 60.6 |
| 12:56 ET | 5948 | 60.59 |
| 12:57 ET | 4036 | 60.64 |
| 12:59 ET | 2733 | 60.59 |
| 01:01 ET | 1886 | 60.5601 |
| 01:03 ET | 4325 | 60.56 |
| 01:06 ET | 6195 | 60.5703 |
| 01:08 ET | 2186 | 60.56 |
| 01:10 ET | 4371 | 60.57 |
| 01:12 ET | 4165 | 60.575 |
| 01:14 ET | 10009 | 60.515 |
| 01:15 ET | 3709 | 60.55 |
| 01:17 ET | 2912 | 60.5523 |
| 01:19 ET | 6231 | 60.56 |
| 01:21 ET | 900 | 60.56 |
| 01:24 ET | 6153 | 60.57 |
| 01:26 ET | 7346 | 60.485 |
| 01:28 ET | 10649 | 60.4801 |
| 01:30 ET | 7000 | 60.48 |
| 01:32 ET | 4407 | 60.48 |
| 01:33 ET | 4514 | 60.475 |
| 01:35 ET | 1300 | 60.485 |
| 01:37 ET | 7449 | 60.52 |
| 01:39 ET | 5241 | 60.58 |
| 01:42 ET | 1768 | 60.53 |
| 01:44 ET | 3000 | 60.53 |
| 01:46 ET | 3755 | 60.53 |
| 01:48 ET | 7417 | 60.5 |
| 01:50 ET | 3413 | 60.5 |
| 01:51 ET | 1500 | 60.51 |
| 01:53 ET | 4477 | 60.555 |
| 01:55 ET | 1200 | 60.565 |
| 01:57 ET | 2300 | 60.555 |
| 02:00 ET | 4764 | 60.55 |
| 02:02 ET | 8435 | 60.57 |
| 02:04 ET | 3858 | 60.59 |
| 02:06 ET | 11941 | 60.59 |
| 02:08 ET | 2207 | 60.585 |
| 02:09 ET | 2992 | 60.595 |
| 02:11 ET | 8393 | 60.54 |
| 02:13 ET | 1115 | 60.5317 |
| 02:15 ET | 4875 | 60.545 |
| 02:18 ET | 7066 | 60.55 |
| 02:20 ET | 2332 | 60.5526 |
| 02:22 ET | 6676 | 60.46 |
| 02:24 ET | 9199 | 60.46 |
| 02:26 ET | 3300 | 60.46 |
| 02:27 ET | 10300 | 60.485 |
| 02:29 ET | 4458 | 60.5 |
| 02:31 ET | 4201 | 60.52 |
| 02:33 ET | 4628 | 60.5428 |
| 02:36 ET | 4836 | 60.51 |
| 02:38 ET | 4103 | 60.545 |
| 02:40 ET | 4924 | 60.59 |
| 02:42 ET | 2573 | 60.6 |
| 02:44 ET | 5583 | 60.63 |
| 02:45 ET | 5105 | 60.65 |
| 02:47 ET | 7492 | 60.62 |
| 02:49 ET | 2781 | 60.625 |
| 02:51 ET | 3765 | 60.62 |
| 02:54 ET | 7752 | 60.59 |
| 02:56 ET | 9935 | 60.63 |
| 02:58 ET | 4472 | 60.6637 |
| 03:00 ET | 7151 | 60.62 |
| 03:02 ET | 5987 | 60.64 |
| 03:03 ET | 13566 | 60.66 |
| 03:05 ET | 6706 | 60.63 |
| 03:07 ET | 5411 | 60.66 |
| 03:09 ET | 1661 | 60.665 |
| 03:12 ET | 10400 | 60.71 |
| 03:14 ET | 7244 | 60.71 |
| 03:16 ET | 7476 | 60.715 |
| 03:18 ET | 5311 | 60.72 |
| 03:20 ET | 5699 | 60.72 |
| 03:21 ET | 19852 | 60.64 |
| 03:23 ET | 5000 | 60.62 |
| 03:25 ET | 14860 | 60.615 |
| 03:27 ET | 10932 | 60.65 |
| 03:30 ET | 8753 | 60.67 |
| 03:32 ET | 16562 | 60.61 |
| 03:34 ET | 16770 | 60.61 |
| 03:36 ET | 7813 | 60.635 |
| 03:38 ET | 14168 | 60.61 |
| 03:39 ET | 10979 | 60.605 |
| 03:41 ET | 12299 | 60.6 |
| 03:43 ET | 40850 | 60.565 |
| 03:45 ET | 7406 | 60.48 |
| 03:48 ET | 20714 | 60.39 |
| 03:50 ET | 28471 | 60.37 |
| 03:52 ET | 21681 | 60.495 |
| 03:54 ET | 22075 | 60.455 |
| 03:56 ET | 42625 | 60.48 |
| 03:57 ET | 40654 | 60.515 |
| 03:59 ET | 83077 | 60.49 |
Yesterday
May 23, 2024
INVESTOR ACTION NOTICE: Moore Law PLLC Encourages Investors in Archer-Daniels-Midland Company Sharecare Inc. to Contact Law Firm, from 2:34PM ET on Thursday May 23, 2024 by Dow Jones
2:34PM ET on Thursday May 23, 2024 by Dow Jones
May 21, 2024
ADM's Global Regenerative Agriculture Program Named to Fast Company's 2024 List of World Changing Ideas, from 9:00AM ET on Tuesday May 21, 2024 by Dow Jones
9:00AM ET on Tuesday May 21, 2024 by Dow Jones
May 20, 2024
Lifshitz Law PLLC Announces Investigations of GrafTech International Ltd. (NYSE: EAF), Archer-Daniels-Midland Company (NYSE: ADM), Xponential Fitness, Inc. (NYSE: XPOF), and Amplitude, Inc. (NASDAQ: AMPL), from 8:29PM ET on Monday May 20, 2024 by Dow Jones
8:29PM ET on Monday May 20, 2024 by Dow JonesADM Named to Newsweek's List of America's Greatest Workplaces for Women 2024, from 2:03PM ET on Monday May 20, 2024 by Dow Jones
2:03PM ET on Monday May 20, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Archer-Daniels-Midland Co | 29.9B | 10.6x | +15.44% |
Bunge Global SA | 14.7B | 8.4x | +63.21% |
Tyson Foods Inc | 21.3B | -34.1x | --- |
Danone SA | 43.5B | 43.6x | -17.82% |
Kraft Heinz Co | 43.5B | 15.7x | --- |
General Mills Inc | 38.6B | 15.7x | +9.47% |
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
- Ismael Roig
- 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 | $29.9B |
|---|---|
Revenue (TTM) | $91.7B |
Shares Outstanding | 494.4M |
Dividend Yield | 3.31% |
Annual Dividend Rate | 2.0000 USD |
Ex-Dividend Date | 05-15-24 |
Pay Date | 06-05-24 |
Beta | 0.73 |
EPS | $5.70 |
Book Value | $47.04 |
P/E Ratio | 10.6x |
Price/Sales (TTM) | 0.3 |
Price/Cash Flow (TTM) | 7.3x |
Operating Margin | 3.50% |
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.
