Archer-Daniels-Midland CoNYSE:ADM
- LAST PRICE61.9600
- TODAY'S CHANGE (%)0.3700 (0.6007%)
- Bid / Lots61.9600/ 5
- Ask / Lots61.9700/ 6
- Open / Previous Close61.2500 / 61.5900
- Day Range
- 52 Week Range
- Volume2,628,277
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 | 42300 | 61.11 |
| 09:34 ET | 6749 | 61.105 |
| 09:36 ET | 101829 | 61.35 |
| 09:38 ET | 151032 | 61.4416 |
| 09:39 ET | 69616 | 61.45 |
| 09:41 ET | 10513 | 61.43 |
| 09:43 ET | 11940 | 61.56 |
| 09:45 ET | 8893 | 61.77 |
| 09:48 ET | 14325 | 61.9411 |
| 09:50 ET | 15398 | 61.98 |
| 09:52 ET | 11238 | 62.11 |
| 09:54 ET | 15224 | 62.16 |
| 09:56 ET | 16749 | 62.16 |
| 09:57 ET | 7364 | 62.065 |
| 09:59 ET | 7768 | 62.06 |
| 10:01 ET | 15303 | 62.2285 |
| 10:03 ET | 15256 | 62.31 |
| 10:06 ET | 12859 | 62.355 |
| 10:08 ET | 15029 | 62.43 |
| 10:10 ET | 14719 | 62.47 |
| 10:12 ET | 15773 | 62.33 |
| 10:14 ET | 8540 | 62.17 |
| 10:15 ET | 7998 | 62.09 |
| 10:17 ET | 9907 | 62.01 |
| 10:19 ET | 11422 | 62.02 |
| 10:21 ET | 5096 | 62.01 |
| 10:24 ET | 10318 | 62.005 |
| 10:26 ET | 10658 | 61.95 |
| 10:28 ET | 12314 | 61.935 |
| 10:30 ET | 10460 | 61.98 |
| 10:32 ET | 6208 | 61.97 |
| 10:33 ET | 6920 | 61.98 |
| 10:35 ET | 6450 | 62.01 |
| 10:37 ET | 8263 | 62.03 |
| 10:39 ET | 9516 | 61.9428 |
| 10:42 ET | 8615 | 61.96 |
| 10:44 ET | 8640 | 61.86 |
| 10:46 ET | 3994 | 61.86 |
| 10:48 ET | 11186 | 61.86 |
| 10:50 ET | 3761 | 61.84 |
| 10:51 ET | 6244 | 61.865 |
| 10:53 ET | 10407 | 61.95 |
| 10:55 ET | 24238 | 61.98 |
| 10:57 ET | 10689 | 61.98 |
| 11:00 ET | 5742 | 61.95 |
| 11:02 ET | 6123 | 61.949 |
| 11:04 ET | 23188 | 61.96 |
| 11:06 ET | 5606 | 61.95 |
| 11:08 ET | 4079 | 61.96 |
| 11:09 ET | 11318 | 61.94 |
| 11:11 ET | 13194 | 61.94 |
| 11:13 ET | 10211 | 61.87 |
| 11:15 ET | 7419 | 61.89 |
| 11:18 ET | 6033 | 61.93 |
| 11:20 ET | 10212 | 61.95 |
| 11:22 ET | 10248 | 61.94 |
| 11:24 ET | 9108 | 61.9 |
| 11:26 ET | 12015 | 61.91 |
| 11:27 ET | 2586 | 61.91 |
| 11:29 ET | 6003 | 61.85 |
| 11:31 ET | 16138 | 61.86 |
| 11:33 ET | 8575 | 61.83 |
| 11:36 ET | 8280 | 61.835 |
| 11:38 ET | 5231 | 61.88 |
| 11:40 ET | 6045 | 61.84 |
| 11:42 ET | 7654 | 61.85 |
| 11:44 ET | 4447 | 61.86 |
| 11:45 ET | 6656 | 61.88 |
| 11:47 ET | 6596 | 61.9477 |
| 11:49 ET | 5168 | 61.97 |
| 11:51 ET | 4811 | 61.97 |
| 11:54 ET | 8043 | 62 |
| 11:56 ET | 6410 | 61.99 |
| 11:58 ET | 3279 | 62 |
| 12:00 ET | 6807 | 62.0171 |
| 12:02 ET | 8341 | 61.91 |
| 12:03 ET | 6133 | 61.91 |
| 12:05 ET | 6009 | 61.89 |
| 12:07 ET | 11542 | 61.94 |
| 12:09 ET | 3039 | 61.91 |
| 12:12 ET | 5375 | 61.91 |
| 12:14 ET | 5385 | 61.91 |
| 12:16 ET | 4517 | 61.9 |
| 12:18 ET | 11299 | 61.91 |
| 12:20 ET | 10545 | 61.885 |
| 12:21 ET | 17089 | 61.8475 |
| 12:23 ET | 11212 | 61.86 |
| 12:25 ET | 3408 | 61.87 |
| 12:27 ET | 6976 | 61.88 |
| 12:30 ET | 9045 | 61.91 |
| 12:32 ET | 7237 | 61.965 |
| 12:34 ET | 5294 | 61.94 |
| 12:36 ET | 2383 | 61.9 |
| 12:38 ET | 5041 | 61.9 |
| 12:39 ET | 6798 | 61.9 |
| 12:41 ET | 5650 | 61.94 |
| 12:43 ET | 3857 | 61.91 |
| 12:45 ET | 500 | 61.915 |
| 12:48 ET | 10105 | 61.925 |
| 12:50 ET | 1700 | 61.92 |
| 12:52 ET | 10445 | 61.91 |
| 12:54 ET | 9518 | 61.91 |
| 12:56 ET | 3875 | 61.91 |
| 12:57 ET | 5174 | 61.92 |
| 12:59 ET | 22330 | 61.8878 |
| 01:01 ET | 12322 | 61.86 |
| 01:03 ET | 15698 | 61.8757 |
| 01:06 ET | 6321 | 61.87 |
| 01:08 ET | 8553 | 61.875 |
| 01:10 ET | 15588 | 61.76 |
| 01:12 ET | 9218 | 61.78 |
| 01:14 ET | 7344 | 61.8154 |
| 01:15 ET | 6167 | 61.8301 |
| 01:17 ET | 6891 | 61.83 |
| 01:19 ET | 11203 | 61.85 |
| 01:21 ET | 10029 | 61.86 |
| 01:24 ET | 4115 | 61.875 |
| 01:26 ET | 11919 | 61.88 |
| 01:28 ET | 9456 | 61.9 |
| 01:30 ET | 6688 | 61.89 |
| 01:32 ET | 9389 | 61.89 |
| 01:33 ET | 11856 | 61.845 |
| 01:35 ET | 4838 | 61.82 |
| 01:37 ET | 7877 | 61.8 |
| 01:39 ET | 6198 | 61.81 |
| 01:42 ET | 12756 | 61.81 |
| 01:44 ET | 9426 | 61.83 |
| 01:46 ET | 9072 | 61.87 |
| 01:48 ET | 6759 | 61.86 |
| 01:50 ET | 5117 | 61.88 |
| 01:51 ET | 5873 | 61.9 |
| 01:53 ET | 4878 | 61.89 |
| 01:55 ET | 8882 | 61.89 |
| 01:57 ET | 7374 | 61.865 |
| 02:00 ET | 6500 | 61.85 |
| 02:02 ET | 7971 | 61.86 |
| 02:04 ET | 5498 | 61.87 |
| 02:06 ET | 4765 | 61.87 |
| 02:08 ET | 7289 | 61.93 |
| 02:09 ET | 6421 | 61.935 |
| 02:11 ET | 4820 | 61.9 |
| 02:13 ET | 6528 | 61.915 |
| 02:15 ET | 8006 | 61.91 |
| 02:18 ET | 3500 | 61.915 |
| 02:20 ET | 5979 | 61.91 |
| 02:22 ET | 7897 | 61.915 |
| 02:24 ET | 10722 | 61.9 |
| 02:26 ET | 7456 | 61.9213 |
| 02:27 ET | 5919 | 61.92 |
| 02:29 ET | 6068 | 61.935 |
| 02:31 ET | 4705 | 61.94 |
| 02:33 ET | 7528 | 61.9 |
| 02:36 ET | 14042 | 61.9 |
| 02:38 ET | 11677 | 61.85 |
| 02:40 ET | 6420 | 61.8901 |
| 02:42 ET | 6354 | 61.91 |
| 02:44 ET | 2849 | 61.93 |
| 02:45 ET | 8857 | 61.85 |
| 02:47 ET | 6032 | 61.8508 |
| 02:49 ET | 9604 | 61.86 |
| 02:51 ET | 13330 | 61.85 |
| 02:54 ET | 14274 | 61.84 |
| 02:56 ET | 8349 | 61.8 |
| 02:58 ET | 14346 | 61.86 |
| 03:00 ET | 7829 | 61.86 |
| 03:02 ET | 7313 | 61.8506 |
| 03:03 ET | 6812 | 61.85 |
| 03:05 ET | 4500 | 61.86 |
| 03:07 ET | 9225 | 61.85 |
| 03:09 ET | 10437 | 61.86 |
| 03:12 ET | 12573 | 61.89 |
| 03:14 ET | 3314 | 61.87 |
| 03:16 ET | 8378 | 61.87 |
| 03:18 ET | 4651 | 61.875 |
| 03:20 ET | 10877 | 61.88 |
| 03:21 ET | 15227 | 61.885 |
| 03:23 ET | 4304 | 61.885 |
| 03:25 ET | 13993 | 61.895 |
| 03:27 ET | 10448 | 61.905 |
| 03:30 ET | 21839 | 61.9 |
| 03:32 ET | 27159 | 61.885 |
| 03:34 ET | 15614 | 61.9244 |
| 03:36 ET | 10045 | 61.925 |
| 03:38 ET | 43050 | 61.88 |
| 03:39 ET | 14984 | 61.94 |
| 03:41 ET | 7993 | 61.96 |
May 3, 2024
INVESTOR ACTION NOTICE: Moore Law PLLC Encourages Investors in Archer-Daniels-Midland Company Sharecare Inc. to Contact Law Firm, from 4:52PM ET on Friday May 03, 2024 by Dow Jones
4:52PM ET on Friday May 03, 2024 by Dow Jones
May 1, 2024
ADM Declares Cash Dividend, from 4:30PM ET on Wednesday May 01, 2024 by Dow Jones
4:30PM ET on Wednesday May 01, 2024 by Dow JonesPress Release: ADM Declares Cash Dividend, from 4:30PM ET on Wednesday May 01, 2024 by Dow Jones
4:30PM ET on Wednesday May 01, 2024 by Dow Jones
Apr 30, 2024
ARCHER-DANIELS-MIDLAND INVESTIGATION INITIATED by Former Louisiana Attorney General: Kahn Swick & Foti, LLC Investigates the Officers and Directors of Archer-Daniels-Midland Company - ADM, from 1:30PM ET on Tuesday Apr 30, 2024 by Dow Jones
1:30PM ET on Tuesday Apr 30, 2024 by Dow JonesDJ ADM Stock Falls After Weaker Commodity Prices Weigh on Margins -- WSJ, from 10:39AM ET on Tuesday Apr 30, 2024 by Dow Jones
10:39AM ET on Tuesday Apr 30, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Archer-Daniels-Midland Co | 30.5B | 10.9x | +15.44% |
Bunge Global SA | 14.8B | 8.5x | +63.21% |
Tyson Foods Inc | 21.0B | -33.9x | --- |
Danone SA | 42.9B | 43.6x | -17.82% |
Kraft Heinz Co | 43.5B | 15.7x | --- |
General Mills Inc | 39.5B | 16.0x | +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 - Biosolutions and International Corn
- Pierre-Christophe Duprat
- President - Global Foods
- 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 | $30.5B |
|---|---|
Revenue (TTM) | $91.7B |
Shares Outstanding | 494.4M |
Dividend Yield | 3.23% |
Annual Dividend Rate | 2.0000 USD |
Ex-Dividend Date | 05-15-24 |
Pay Date | 06-05-24 |
Beta | 0.74 |
EPS | $5.70 |
Book Value | $47.04 |
P/E Ratio | 10.9x |
Price/Sales (TTM) | 0.3 |
Price/Cash Flow (TTM) | 7.4x |
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.
