Archer-Daniels-Midland CoNYSE:ADM
- LAST PRICE52.1300
- TODAY'S CHANGE (%)-0.3600 (-0.6858%)
- Bid / Lots52.0000/ 1
- Ask / Lots52.4400/ 1
- Open / Previous Close52.1100 / 52.4900
- Day Range
- 52 Week Range
- Volume3,482,864
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 | 31325 | 52.0101 |
| 09:33 ET | 59699 | 51.92 |
| 09:35 ET | 10612 | 51.8 |
| 09:37 ET | 18352 | 51.6 |
| 09:39 ET | 8447 | 51.815 |
| 09:42 ET | 9899 | 51.6768 |
| 09:44 ET | 12465 | 51.71 |
| 09:46 ET | 7171 | 51.965 |
| 09:48 ET | 5648 | 51.92 |
| 09:50 ET | 8499 | 52.005 |
| 09:51 ET | 7673 | 51.935 |
| 09:53 ET | 7176 | 51.87 |
| 09:55 ET | 4945 | 51.8314 |
| 09:57 ET | 11413 | 51.84 |
| 10:00 ET | 4434 | 51.93 |
| 10:02 ET | 5369 | 51.975 |
| 10:04 ET | 4695 | 51.795 |
| 10:06 ET | 6213 | 51.84 |
| 10:08 ET | 4765 | 51.93 |
| 10:09 ET | 6945 | 51.965 |
| 10:11 ET | 3282 | 51.95 |
| 10:13 ET | 9934 | 52.01 |
| 10:15 ET | 8353 | 52.075 |
| 10:18 ET | 4579 | 51.96 |
| 10:20 ET | 10638 | 51.87 |
| 10:22 ET | 22332 | 51.83 |
| 10:24 ET | 4689 | 51.88 |
| 10:26 ET | 61396 | 51.84 |
| 10:27 ET | 20838 | 51.895 |
| 10:29 ET | 28126 | 51.925 |
| 10:31 ET | 10489 | 51.87 |
| 10:33 ET | 5838 | 51.9023 |
| 10:36 ET | 4823 | 52.05 |
| 10:38 ET | 88645 | 52.3 |
| 10:40 ET | 9837 | 52.365 |
| 10:42 ET | 7006 | 52.28 |
| 10:44 ET | 23668 | 52.34 |
| 10:45 ET | 31188 | 52.21 |
| 10:47 ET | 19749 | 52.28 |
| 10:49 ET | 17794 | 52.24 |
| 10:51 ET | 9111 | 52.16 |
| 10:54 ET | 12072 | 52.165 |
| 10:56 ET | 33149 | 52.165 |
| 10:58 ET | 10872 | 52.145 |
| 11:00 ET | 17771 | 52.22 |
| 11:02 ET | 11516 | 52.23 |
| 11:03 ET | 5978 | 52.23 |
| 11:05 ET | 21238 | 52.155 |
| 11:07 ET | 14020 | 52.13 |
| 11:09 ET | 12962 | 52.15 |
| 11:12 ET | 7580 | 52.24 |
| 11:14 ET | 4047 | 52.255 |
| 11:16 ET | 6805 | 52.21 |
| 11:18 ET | 11916 | 52.09 |
| 11:20 ET | 6203 | 52.02 |
| 11:21 ET | 14864 | 51.97 |
| 11:23 ET | 5773 | 52.04 |
| 11:25 ET | 4479 | 51.98 |
| 11:27 ET | 1155 | 51.92 |
| 11:30 ET | 13027 | 51.93 |
| 11:32 ET | 6905 | 51.99 |
| 11:34 ET | 4831 | 51.97 |
| 11:36 ET | 2198 | 52.03 |
| 11:38 ET | 2543 | 52.0143 |
| 11:39 ET | 1855 | 52 |
| 11:41 ET | 10039 | 51.98 |
| 11:43 ET | 3808 | 51.97 |
| 11:45 ET | 2186 | 52.02 |
| 11:48 ET | 3883 | 52.06 |
| 11:50 ET | 4280 | 52.07 |
| 11:52 ET | 3354 | 52.06 |
| 11:54 ET | 7077 | 52.05 |
| 11:56 ET | 5546 | 51.991 |
| 11:57 ET | 8029 | 51.94 |
| 11:59 ET | 3654 | 51.91 |
| 12:01 ET | 5653 | 51.92 |
| 12:03 ET | 41605 | 51.97 |
| 12:06 ET | 4795 | 51.99 |
| 12:08 ET | 9730 | 51.97 |
| 12:10 ET | 7400 | 51.91 |
| 12:12 ET | 8321 | 51.835 |
| 12:14 ET | 3031 | 51.82 |
| 12:15 ET | 3520 | 51.86 |
| 12:17 ET | 2910 | 51.87 |
| 12:19 ET | 4062 | 51.8982 |
| 12:21 ET | 1310 | 51.905 |
| 12:24 ET | 4731 | 51.92 |
| 12:26 ET | 8141 | 51.92 |
| 12:28 ET | 2848 | 51.92 |
| 12:30 ET | 2909 | 51.95 |
| 12:32 ET | 15354 | 51.9099 |
| 12:33 ET | 2851 | 51.921 |
| 12:35 ET | 13087 | 51.95 |
| 12:37 ET | 2222 | 51.98 |
| 12:39 ET | 1475 | 51.9542 |
| 12:42 ET | 4054 | 51.9117 |
| 12:44 ET | 3504 | 51.9182 |
| 12:46 ET | 2393 | 51.88 |
| 12:48 ET | 7280 | 51.99 |
| 12:50 ET | 1997 | 52.03 |
| 12:51 ET | 4490 | 52.01 |
| 12:53 ET | 8978 | 52.015 |
| 12:55 ET | 1727 | 52.0451 |
| 12:57 ET | 5845 | 52.085 |
| 01:00 ET | 5237 | 52.08 |
| 01:02 ET | 2175 | 52.145 |
| 01:04 ET | 2280 | 52.145 |
| 01:06 ET | 6524 | 52.08 |
| 01:08 ET | 1080 | 52.095 |
| 01:09 ET | 3300 | 52.1 |
| 01:11 ET | 1765 | 52.09 |
| 01:13 ET | 2682 | 52.105 |
| 01:15 ET | 4329 | 52.05 |
| 01:18 ET | 5313 | 52.045 |
| 01:20 ET | 5001 | 52.07 |
| 01:22 ET | 1394 | 52.055 |
| 01:24 ET | 6062 | 51.97 |
| 01:26 ET | 9637 | 51.94 |
| 01:27 ET | 2652 | 51.9293 |
| 01:29 ET | 4765 | 51.92 |
| 01:31 ET | 28970 | 51.97 |
| 01:33 ET | 6337 | 52.02 |
| 01:36 ET | 6340 | 51.985 |
| 01:38 ET | 2896 | 51.99 |
| 01:40 ET | 4189 | 51.99 |
| 01:42 ET | 5435 | 52.01 |
| 01:44 ET | 3477 | 52.01 |
| 01:45 ET | 1607 | 51.976598 |
| 01:47 ET | 5287 | 51.96 |
| 01:49 ET | 10403 | 51.93 |
| 01:51 ET | 5758 | 51.95 |
| 01:54 ET | 7256 | 51.92 |
| 01:56 ET | 5377 | 51.97 |
| 01:58 ET | 618 | 51.961 |
| 02:00 ET | 4136 | 51.9898 |
| 02:02 ET | 6734 | 52 |
| 02:03 ET | 3542 | 52 |
| 02:05 ET | 3951 | 51.9757 |
| 02:07 ET | 1379 | 51.98 |
| 02:09 ET | 3288 | 51.9607 |
| 02:12 ET | 1080 | 51.98 |
| 02:14 ET | 7384 | 51.96 |
| 02:16 ET | 4431 | 51.95 |
| 02:18 ET | 10508 | 51.96 |
| 02:20 ET | 7763 | 51.97 |
| 02:21 ET | 9711 | 51.87 |
| 02:23 ET | 8971 | 51.85 |
| 02:25 ET | 2185 | 51.86 |
| 02:27 ET | 7687 | 51.855 |
| 02:30 ET | 17055 | 51.86 |
| 02:32 ET | 2841 | 51.86 |
| 02:34 ET | 2396 | 51.87 |
| 02:36 ET | 4966 | 51.86 |
| 02:38 ET | 8035 | 51.945 |
| 02:39 ET | 6830 | 51.915 |
| 02:41 ET | 14310 | 51.93 |
| 02:43 ET | 13140 | 51.98 |
| 02:45 ET | 6885 | 52.01 |
| 02:48 ET | 7604 | 51.965 |
| 02:50 ET | 2996 | 51.9702 |
| 02:52 ET | 3531 | 51.965 |
| 02:54 ET | 7746 | 51.945 |
| 02:56 ET | 8531 | 51.97 |
| 02:57 ET | 2962 | 51.9653 |
| 02:59 ET | 4380 | 51.98 |
| 03:01 ET | 4771 | 51.96 |
| 03:03 ET | 8133 | 52.005 |
| 03:06 ET | 2800 | 52.04 |
| 03:08 ET | 3017 | 52.075 |
| 03:10 ET | 1814 | 52.075 |
| 03:12 ET | 6678 | 52.065 |
| 03:14 ET | 5389 | 52.06 |
| 03:15 ET | 9009 | 52.105 |
| 03:17 ET | 2609 | 52.105 |
| 03:19 ET | 3991 | 52.1 |
| 03:21 ET | 4222 | 52.095 |
| 03:24 ET | 6604 | 52.0701 |
| 03:26 ET | 5057 | 52.065 |
| 03:28 ET | 5676 | 52.095 |
| 03:30 ET | 6749 | 52.1079 |
| 03:32 ET | 6899 | 52.095 |
| 03:33 ET | 8754 | 52.125 |
| 03:35 ET | 10017 | 52.075 |
| 03:37 ET | 5772 | 52.05 |
| 03:39 ET | 4412 | 52.035 |
| 03:42 ET | 4281 | 52.05 |
| 03:44 ET | 8195 | 52.05 |
| 03:46 ET | 7875 | 52.09 |
| 03:48 ET | 4639 | 52.07 |
| 03:50 ET | 9535 | 52.055 |
| 03:51 ET | 21093 | 52.09 |
| 03:53 ET | 16463 | 52.15 |
| 03:55 ET | 18595 | 52.16 |
| 03:57 ET | 41807 | 52.145 |
| 04:00 ET | 795004 | 52.13 |
Yesterday
Press Release: ADM Declares Cash Dividend, from 16 hours ago by Dow Jones
16 hours ago by Dow JonesADM Declares Cash Dividend, from 16 hours ago by Dow Jones
16 hours ago by Dow Jones
Nov 6, 2024
ADM Board of Directors elects new member AT&T General Counsel David McAtee, from 4:31PM ET on Wednesday Nov 06, 2024 by Dow Jones
4:31PM ET on Wednesday Nov 06, 2024 by Dow Jones
Nov 5, 2024
DJ Archer-Daniels-Midland Down Over 8%, on Track for Lowest Close Since February 2021 -- Data Talk, from 2:30PM ET on Tuesday Nov 05, 2024 by Dow Jones
2:30PM ET on Tuesday Nov 05, 2024 by Dow JonesDJ These Stocks Are Moving the Most Today: Palantir, DJT, Astera Labs, Celanese, Archer Daniels, DuPont, Marqeta, Super Micro, and More -- Barrons.com, from 12:49PM ET on Tuesday Nov 05, 2024 by Dow Jones
12:49PM ET on Tuesday Nov 05, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Archer-Daniels-Midland Co | 25.1B | 10.4x | +15.44% |
Bunge Global SA | 12.1B | 11.0x | +63.21% |
Tyson Foods Inc | 20.9B | -1,711.4x | --- |
Kraft Heinz Co | 39.7B | 29.7x | --- |
Danone SA | 47.8B | 41.9x | -17.82% |
General Mills Inc | 36.1B | 15.6x | +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 | $25.1B |
|---|---|
Revenue (TTM) | $88.8B |
Shares Outstanding | 478.1M |
Dividend Yield | 3.84% |
Annual Dividend Rate | 2.0000 USD |
Ex-Dividend Date | 08-21-24 |
Pay Date | 09-11-24 |
Beta | 0.70 |
EPS | $4.99 |
Book Value | $47.04 |
P/E Ratio | 10.4x |
Price/Sales (TTM) | 0.3 |
Price/Cash Flow (TTM) | 6.8x |
Operating Margin | 3.06% |
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.
