Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,545.5
-13.6 (-0.53%)

 

  • STI Straits Times Index
    2,545.5
    -13.6 (-0.53%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,578.1
    -10.4 (-0.66%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    24,531.6
    -399.0 (-1.60%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,354.0
    -32.4 (-0.96%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,329.9
    -88.2 (-0.39%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,143.9
    -34.4 (-0.66%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,268.2M
  • Value: 1,358.8M
  • Rise: 113
  • Fall: 217
  • Unch: 478

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Oceanus^0.008+0.001
ThaiBev0.605-0.020
Genting Sing0.680-0.030
Asian Healthcare0.285+0.050
Vicplas Intl0.390+0.065
ISDN0.395+0.030
AsiaMedic0.023+0.002
CNMC Goldmine0.360+0.015
Rex Intl0.184-0.003
Medtecs Intl0.970-0.030

World Indices

World Indices
Name Last Change
Nasdaq 9,757.2 -259.8
HSI 24,246.6 -303.4
HSCEI 9,742.1 -111.1
Jakarta 4,863.1 -41.0
Nikkei 225 22,062.1 -450.0
SSE Comp 2,958.7 -11.9
Shanghai A 3,101.3 -12.4
Shanghai B 211.6 -1.8
KOSPI 2,098.0 -36.7

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

ARCHER-DANIELS-MIDLAND CO ARCHER-DANIELS-MIDLAND COMPANY
Updated on 07 Aug 2020 (End of trading day)
Last (USD): 44.030 Change: +0.480 High: 44.100 Remarks: -
Change (%): +1.10 Low: 43.290
Open 43.370 Yesterday's Close 43.550000000000004
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 2,241,435 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 2.48179 Trailing EPS (USD) e 3.18728 NAV (USD) b 34.7217
PE a 17.741 Trailing PE f 13.814 Price / NAV b 1.2681
Dividend (USD) d 1.403409 Cash In Hand (USD) g 2.1650 Issued & Paid-up Shares c 555,647,000
Dividend Yield (%) d 3.187 Price / Cash In Hand g 20.337 Treasury Shares h 158,800,000
Market Cap (M) 24,465.137 Enterprise Value (M) 33,623.137
Piotroski F Score 2 Exchange Code ADM Par Value ( $ ) n.a.
52 Weeks Volatility (%) 34.17 Free Float (%) -
Sector & Industry Process Industries - Agricultural Commodities/Milling
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 31 Jul 2020.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 19 Feb 2020.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference ARCHER-DANIELS-MIDLAND CO NYSE 24,465.137 17.741 13.814 1.2681 3.187
Industry Agricultural Commodities/Milling NYSE 5,096.275 321.460 60.103 1.3493 2.013
Local Peer ELANCO ANIMAL HEALTH INC NYSE 9,693.319 142.756 - 1.4572 -
Local Peer BUNGE LIMITED NYSE 6,348.171 - - 1.4418 4.468
Local Peer CANOPY GROWTH CORPORATION NYSE 6,152.086 - - 1.7920 -
Local Peer INGREDION INC NYSE 5,334.845 12.917 15.286 2.0162 3.144
Local Peer DARLING INGREDIENTS INC NYSE 5,122.826 16.388 12.218 1.9454 -
Local Peer INDUSTRIAS BACHOCO SAB DE CV ADS EACH REPR 12 SHARES B NYSE 1,826.500 10.921 10.421 0.9883 1.799
Local Peer AURORA CANNABIS INC NYSE 1,159.360 - - 0.4212 -
Local Peer ADECOAGRO S A NYSE 523.577 - - 0.6142 -
Local Peer HEXO CORP NYSE 281.326 - - 0.7093 -
Local Peer BRASILAGRO - CIA BRAS PROP AGRICOLA SPON ADR EACH REPR 1 ORD SHS NYSE 232.269 5.066 9.049 0.9909 4.670
Local Peer AMIRA NATURE FOODS LTD NYSE 15.880 - - 0.0887 -
Global Peer Wilmar Intl SGX 30,509.002 17.509 17.509 1.3510 2.598
Global Peer CPF SET 277,572.022 15.545 14.101 1.1895 2.308
Global Peer SIMEPLT Bursa 34,767.104 - 179.212 2.6267 0.198
Global Peer Charoen Pokphand Indonesia Tbk IDX 102,487,500.000 28.198 28.785 4.5111 -
Global Peer IOICORP Bursa 27,762.008 43.948 67.845 3.1151 1.811
Global Peer PPB Bursa 27,370.805 23.748 25.079 1.2411 1.611
Global Peer KLK Bursa 24,308.917 39.366 58.055 2.3681 2.190
Global Peer QL Bursa 15,656.527 65.419 65.420 7.7516 0.466
Global Peer C.P. POKPHAND HKEx 18,999.660 7.013 5.567 1.4958 4.267
Global Peer GENP Bursa 8,837.400 62.204 46.104 1.8718 1.320
Other Global Peers CRONOS GROUP INC (NASDAQ), VITAL FARMS INC (NASDAQ), First Resources (SGX), Golden Agri-Res (SGX), UTDPLT (Bursa), Astra Agro Lestari Tbk. (IDX), APHRIA INC (NASDAQ), LEYOU TECH H (HKEx), ELDERS LIMITED (ASX), FGV (Bursa), Japfa (SGX), CH MODERN D (HKEx), TILRAY INC (NASDAQ), TFG (SET), INGHAMS GROUP LIMITED (ASX), COSTA GROUP HOLDINGS LIMITED (ASX), LHI (Bursa), Smart Tbk. (IDX), Bumitama Agri (SGX), MGP INGREDIENTS INC NEW (NASDAQ), ECOFIBRE LTD (ASX), LAGENDA (Bursa), Sawit Sumbermas Sarana Tbk. (IDX), ANDERSONS INC (NASDAQ), TASSAL GROUP (ASX), Sinarmas Land (SGX), PP London Sumatra Indonesia Tbk. (IDX), SOP (Bursa), IJMPLNT (Bursa), Salim Ivomas Pratama Tbk. (IDX), YST DAIRY (HKEx), YNHPROP (Bursa), TSH (Bursa), VILLAGE FARMS INTERNATIONAL INC (NASDAQ), FAREAST (Bursa), KSENG (Bursa), Indofood Agri (SGX), Tunas Baru Lampung Tbk. (IDX), HSPLANT (Bursa), KMLOONG (Bursa), KSL (SET), Eagle High Plantations Tbk. (IDX), ZHONGDI DAIRY (HKEx), KRETAM (Bursa), LIMONEIRA CO (NASDAQ), DONGFANG MODERN AGRICULTURE HLDG GR (ASX), ORGANIGRAM HOLDINGS INC (NASDAQ), ALICO INC (NASDAQ), Sampoerna Agro Tbk. (IDX), UMCCA (Bursa), Central Proteina Prima Tbk. (IDX), Mahkota Group Tbk. (IDX), PRG (SET), China Fishery (SGX), BAHVEST (Bursa), BPLANT (Bursa), BISI International Tbk. (IDX), NEW ZEALAND KING S (ASX), RIDLEY CORPORATION (ASX), Bumi Teknokultura Unggul Tbk (IDX), MFLOUR (Bursa), VEDAN INT'L (HKEx), FENGXIANG CO (HKEx), UVAN (SET), BLDPLNT (Bursa), Pradiksi Gunatama Tbk. (IDX), Provident Agro Tbk. (IDX), Austindo Nusantara Jaya Tbk. (IDX), CHINTEK (Bursa), Inti Agri Resources Tbk (IDX), TIPCO (SET), RSAWIT (Bursa), SWKPLNT (Bursa), RITAMIX (HKEx), Buyung Poetra Sembada Tbk. (IDX), KFIMA (Bursa), SEAFARMS GROUP LTD (ASX), TDM (Bursa), MSM (Bursa), ASIAN CITRUS (HKEx), Malindo Feedmill Tbk. (IDX), POINTERRA LTD (ASX), Sierad Produce Tbk. (IDX), CHINA FIN INV (HKEx), BRR (SET), S&W SEED COMPANY (NASDAQ), THPLANT (Bursa), LEE (SET), CAB (Bursa), APURE (SET), KBS (SET), CANN GROUP LTD (ASX), SUNDIAL GROWERS INC (NASDAQ), TEOSENG (Bursa), NPC (Bursa), LAYHONG (Bursa), MURRAY COD AUSTRALIA LTD (ASX), Cisadane Sawit Raya Tbk. (IDX), ORIGIN AGRITECH (NASDAQ), KLUANG (Bursa), NSOP (Bursa), LOTUS (Bursa), RVIEW (Bursa), CLEAN SEAS SEAFOOD LTD (ASX), Yamada Green Res (SGX), TMILL (SET), ZELIRA THERAPEUTICS LTD (ASX), GOPENG (Bursa), APIAM ANIMAL HEALTH LTD (ASX), CEPAT (Bursa), AUSCANN GROUP HOLDINGS LTD (ASX), Andira Agro Tbk. (IDX), WIDE OPEN AGRICULTURE LTD (ASX), Multi Agro Gemilang Plantation Tbk. (IDX), UPOIC (SET), THC GLOBAL GROUP LTD (ASX), LITTLE GREEN PHARMA LTD (ASX), LTKM (Bursa), RHONEMA (Bursa), Don Agro (SGX), MGC PHARMACEUTICALS LTD (ASX), FSD PHARMA INC (NASDAQ), Estika Tata Tiara Tbk. (IDX), MHC (Bursa), CPI (SET), ELIXINOL GLOBAL LTD (ASX), Gozco Plantations Tbk. (IDX), Hong Lai Huat (SGX), MURRAY RIVER ORGANICS GROUP LTD (ASX), Kencana Agri (SGX), GLBHD (Bursa), XIWANG PROPERTY (HKEx), PWF (Bursa), WILDCAT RESOURCES LTD (ASX), GLOBAL SWEET (HKEx), MMJ GROUP HOLDINGS LTD (ASX), CHAODA MODERN (HKEx), ENEST (Bursa), Jaya Agra Wattie Tbk. (IDX), SHINECO INC (NASDAQ), BLOCKCHAIN GP (HKEx), KASET (SET), Golden Plantation Tbk. (IDX), Qian Hu (SGX), Global Palm Res (SGX), PLABS (Bursa), Luzhou Bio-Chem (SGX), PURE FOODS TASMANIA LTD (ASX), Jawala (SGX), SMCAP (Bursa), Prasidha Aneka Niaga Tbk (IDX), OCEAN GROWN ABALONE LTD (ASX), Bakrie Sumatera Plantations Tbk. (IDX), TECGUAN (Bursa), XIANLNG (Bursa), Dharma Samudera Fishing Industries Tbk. (IDX), EGGRICULTURE (HKEx), OneApex (SGX), ECS BOTANICS HLDG LTD (ASX), HUISHENG INTL (HKEx), PPPM (SET), AFFINITY ENERGY AND HEALTH LTD (ASX), CH DEMETER FIN (HKEx), CHINA GREEN (HKEx), ROTO-GRO INTERNATIONAL LTD (ASX), CAQ HOLDINGS LIMITED (ASX), Cottonindo Ariesta Tbk. (IDX), NIUMINCO GROUP LTD (ASX), STERLING PLANTATIONS LIMITED (ASX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+1.200
+2.80 %
10 Days -+1.940
+4.61 %
20 Days -+4.650
+11.81 %
Medium Term Return 3 Months 0.360+7.640
+21.98 %
6 Months 0.720-1.680
-2.10 %
1 Year 1.420+5.670
+18.48 %
Long Term Return 2 Years 2.790-5.840
-6.12 %
3 Years 4.100+2.770
+16.65 %
5 Years 6.500-3.170
+7.06 %
Annualised Return Annualised --
+1.37 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 28.920 - 47.200 Change From 1 Year Low +15.110 % Change From 1 Year Low (%) +52.25
Change From 1 Year High -3.170 % Change From 1 Year High (%) -6.72
2 Years Range 28.920 - 52.065 Change From 2 Years Low +15.110 % Change From 2 Years Low (%) +52.25
Change From 2 Years High -8.035 % Change From 2 Years High (%) -15.43
5 Years Range 28.920 - 52.065 Change From 5 Years Low +15.110 % Change From 5 Years Low (%) +52.25
Change From 5 Years High -8.035 % Change From 5 Years High (%) -15.43
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Archer-Daniels-Midland Co. processes oilseeds, corn, wheat, cocoa and other agricultural commodities. The company operates through the following segments: Ag Services and Oilseeds, Carbohydrate Solutions and Nutrition. The Ag Services and Oilseeds segment includes activities related to the origination, merchandising, crushing, and further processing of oilseeds such as soybeans and soft seeds, such as cottonseed, sunflower seed, canola, rapeseed, and flaxseed into vegetable oils and protein meals. The Carbohydrate Solutions segment engages in corn wet milling and dry milling activities; and also converts corn into sweeteners, starches, and bioproducts. The Nutrition segment provides customer needs for food, beverages, health and wellness, and more. Archer-Daniels-Midland was founded in 1902 and is headquartered in Chicago, IL.

Historical Price Data

Date Open High Low Close Volume VWAP
07 Aug 2020 43.370 44.100 43.290 44.030 2,241,435 -
06 Aug 2020 43.310 43.785 43.300 43.550 1,745,857 -
05 Aug 2020 43.000 43.460 42.920 43.340 2,245,880 -
04 Aug 2020 42.830 42.900 42.470 42.720 1,979,237 -
03 Aug 2020 42.970 43.340 42.710 42.930 2,236,216 -
31 Jul 2020 43.260 43.580 42.025 42.830 3,500,433 -
30 Jul 2020 43.000 43.600 42.730 43.360 2,856,590 -
29 Jul 2020 43.000 43.280 42.570 42.920 2,714,333 -
28 Jul 2020 42.130 42.970 42.130 42.590 2,556,212 -
27 Jul 2020 41.320 42.150 40.800 42.130 2,290,713 -
24 Jul 2020 42.390 42.700 41.970 42.090 2,458,760 -
23 Jul 2020 41.300 42.270 41.200 42.260 2,615,494 -
22 Jul 2020 40.780 41.300 40.590 41.160 1,862,783 -
21 Jul 2020 40.360 41.340 40.300 40.860 1,855,379 -
20 Jul 2020 41.000 41.000 40.220 40.220 2,115,327 -
17 Jul 2020 41.080 41.330 40.900 41.170 1,974,219 -
16 Jul 2020 40.820 41.340 40.580 40.960 2,496,585 -
15 Jul 2020 41.000 41.200 40.605 40.900 2,132,496 -
14 Jul 2020 39.790 40.570 39.440 40.440 2,169,544 -
13 Jul 2020 39.760 40.148 39.540 39.760 3,270,162 -
10 Jul 2020 37.900 39.400 37.900 39.380 1,869,301 -
09 Jul 2020 38.480 38.490 37.540 37.810 2,281,695 -
Summary
Current 2 Weeks
(27 Jul 2020 to 07 Aug 2020)
41.320 44.100 40.800 44.030 24,366,906 -
Previous 2 Weeks
(13 Jul 2020 to 24 Jul 2020)
39.760 44.100 39.540 42.090 22,950,749 -
4 Weeks from
(12 Jun 2020 to 10 Jul 2020)
39.600 44.100 38.660 39.380 52,872,064 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.