Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,160.7
-22.4 (-0.70%)

 

  • STI Straits Times Index
    3,160.7
    -22.4 (-0.70%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,601.9
    -1.9 (-0.12%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    27,267.1
    -438.8 (-1.58%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,852.5
    -39.2 (-1.36%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    21,151.1
    -132.2 (-0.62%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,032.7
    93.1 (1.57%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,059.6
    -5.3 (-0.26%)
    Index delayed 20 minutes
  • XAO XAO
    6,584.3
    -13.8 (-0.21%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 657.6M
  • Value: 972.6M
  • Rise: 98
  • Fall: 249
  • Unch: 493

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Thomson Medical0.058-0.004
YZJ Shipbldg SGD1.380-0.030
Genting Sing0.875-
Rex Intl0.062-0.005
Nam Cheong0.009+0.001
CapitaCom Trust1.920-0.020
AEM0.870-0.060
SingTel3.120-0.020
NetLink NBN Tr0.820-0.020
Suntec Reit1.810+0.020

World Indices

World Indices
Name Last Change
Nasdaq 7,750.8 -34.9
HSI 27,267.1 -438.8
HSCEI 10,401.1 -203.4
Jakarta 6,032.7 +93.1
Nikkei 225 21,151.1 -132.2
SSE Comp 2,852.5 -39.2
Shanghai A 2,987.5 -41.0
Shanghai B 287.8 -3.7
ShenZhen A 1,572.2 -39.2
ShenZhen B 932.6 -12.6
Taiwan W 10,308.4 -148.8
PSE Comp 0.0
KOSPI 2,059.6 -5.3

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 22 May 2019 (End of trading day)
Last (USD): 39.920 Change: -0.260 High: 40.150 Remarks: -
Change (%): -0.65 Low: 39.365
Open 40.110 Yesterday's Close 40.18
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 3,150,033 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 3.23119 Trailing EPS (USD) e 2.94556 NAV (USD) b 33.7311
PE a 12.355 Trailing PE f 13.553 Price / NAV b 1.1835
Dividend (USD) d 1.337213 Cash In Hand (USD) g 1.6531 Issued & Paid-up Shares c 560,165,000
Dividend Yield (%) d 3.350 Price / Cash In Hand g 24.149 Treasury Shares h 157,100,000
Beta - 75 Daysi 0.237 R-Squared - 75 Days(%)i 1.99 Market Cap (M) 22,361.787
Beta - 500 Daysi -0.003 R-Squared - 500 Days (%)i - Enterprise Value (M) 30,714.787
Piotroski F Score 5 Exchange Code ADM Par Value ( $ ) n.a.
52 Weeks Volatility (%) 21.27 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 30 Apr 2019.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 20 Feb 2019.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

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 22,361.787 12.355 13.553 1.1835 3.350
Industry Agricultural Commodities/Milling NYSE 6,590.258 24.202 29.541 1.6196 1.640
Local Peer CANOPY GROWTH CORPORATION NYSE 15,811.690 - - 2.9877 -
Local Peer ELANCO ANIMAL HEALTH INC NYSE 11,808.679 136.515 136.517 - -
Local Peer BUNGE LIMITED NYSE 7,342.241 31.512 23.916 1.3572 3.767
Local Peer INGREDION INC NYSE 5,419.652 12.234 13.448 2.1489 3.007
Local Peer DARLING INGREDIENTS INC NYSE 3,316.397 32.675 149.367 1.4479 -
Local Peer INDUSTRIAS BACHOCO SAB DE CV ADS EACH REPR 12 SHARES B NYSE 2,730.000 15.677 21.555 1.3811 -
Local Peer COSAN LTD NYSE 2,687.025 10.072 10.072 1.5745 0.001
Local Peer ADECOAGRO S A NYSE 745.952 - - 0.7013 -
Local Peer BRASILAGRO - CIA BRAS PROP AGRICOLA SPON ADR EACH REPR 1 ORD SHS NYSE 219.023 5.751 3.512 0.9616 4.452
Local Peer AMIRA NATURE FOODS LTD NYSE 50.393 - - 0.2815 -
Global Peer Wilmar Intl SGX 21,645.686 14.060 13.351 0.9656 3.069
Global Peer SIMEPLT Bursa 32,082.120 18.572 61.342 2.4457 2.798
Global Peer IOICORP Bursa 26,332.658 13.818 20.427 2.8691 2.148
Global Peer PPB Bursa 26,232.726 24.400 24.400 1.2468 1.518
Global Peer KLK Bursa 25,729.579 34.155 37.637 2.3907 1.863
Global Peer Charoen Pokphand Indonesia Tbk IDX 75,922,740.000 16.670 17.373 3.7609 -
Global Peer CPF SET 153,960.480 10.311 9.526 0.9882 2.778
Global Peer QL Bursa 10,837.886 52.553 49.290 5.6706 0.674
Global Peer Golden Agri-Res SGX 3,502.058 - 509.835 0.6158 2.109
Global Peer C.P. POKPHAND HKEx 17,986.345 8.148 7.039 1.6255 6.056
Other Global Peers GENP (Bursa), First Resources (SGX), Astra Agro Lestari Tbk. (IDX), UTDPLT (Bursa), COSTA GROUP HOLDINGS LIMITED (ASX), INGHAMS GROUP LIMITED (ASX), MGP INGREDIENTS INC NEW (NASDAQ), FGV (Bursa), ANDERSONS INC (NASDAQ), LEYOU TECH H (HKEx), Bumitama Agri (SGX), Smart Tbk. (IDX), CH MODERN D (HKEx), Sinarmas Land (SGX), Japfa (SGX), Sawit Sumbermas Sarana Tbk. (IDX), TASSAL GROUP (ASX), PP London Sumatra Indonesia Tbk. (IDX), VILLAGE FARMS INTERNATIONAL INC (NASDAQ), ELDERS LIMITED (ASX), TFG (SET), ECOFIBRE LTD (ASX), BPLANT (Bursa), KSENG (Bursa), WEBSTER (ASX), Salim Ivomas Pratama Tbk. (IDX), KSL (SET), FAREAST (Bursa), LIMONEIRA CO (NASDAQ), Bumi Teknokultura Unggul Tbk (IDX), Eagle High Plantations Tbk. (IDX), IJMPLNT (Bursa), SOP (Bursa), Sampoerna Agro Tbk. (IDX), BISI International Tbk. (IDX), TSH (Bursa), HSPLANT (Bursa), Tunas Baru Lampung Tbk. (IDX), Indofood Agri (SGX), RIDLEY CORPORATION (ASX), KMLOONG (Bursa), UMCCA (Bursa), CLOVER CORP (ASX), YNHPROP (Bursa), PRG (SET), MSM (Bursa), DONGFANG MODERN AGRICULTURE HLDG GR (ASX), LHI (Bursa), NEW ZEALAND KING S (ASX), Austindo Nusantara Jaya Tbk. (IDX), KRETAM (Bursa), Central Proteina Prima Tbk. (IDX), Andira Agro Tbk. (IDX), China Fishery (SGX), Mahkota Group Tbk. (IDX), ALICO INC (NASDAQ), BAHVEST (Bursa), MFLOUR (Bursa), Malindo Feedmill Tbk. (IDX), UVAN (SET), BRR (SET), BLDPLNT (Bursa), ZHONGDI DAIRY (HKEx), Inti Agri Resources Tbk (IDX), VEDAN INT'L (HKEx), JB Foods (SGX), CHINTEK (Bursa), Provident Agro Tbk. (IDX), TIPCO (SET), Buyung Poetra Sembada Tbk. (IDX), KFIMA (Bursa), SWKPLNT (Bursa), YEELEE (Bursa), THPLANT (Bursa), YST DAIRY (HKEx), GLOBAL BIO-CHEM (HKEx), NATIONAL VETERINARY CARE LTD (ASX), Sierad Produce Tbk. (IDX), CCK (Bursa), CAB (Bursa), S&W SEED COMPANY (NASDAQ), TEOSENG (Bursa), TDM (Bursa), KBS (SET), LAYHONG (Bursa), LEE (SET), RSAWIT (Bursa), NSOP (Bursa), CLEAN SEAS SEAFOOD LTD (ASX), NPC (Bursa), KLUANG (Bursa), RVIEW (Bursa), GOPENG (Bursa), XIWANG PROPERTY (HKEx), Yamada Green Res (SGX), CEPAT (Bursa), UPOIC (SET), APURE (SET), CHAODA MODERN (HKEx), TMILL (SET), Hong Lai Huat (SGX), PPPM (SET), Jaya Agra Wattie Tbk. (IDX), LTKM (Bursa), APIAM ANIMAL HEALTH LTD (ASX), Multi Agro Gemilang Plantation Tbk. (IDX), RHONEMA (Bursa), JATENERGY LTD (ASX), Global Palm Res (SGX), Kencana Agri (SGX), PWF (Bursa), MHC (Bursa), CPI (SET), Estika Tata Tiara Tbk. (IDX), MURRAY RIVER ORGANICS GROUP LTD (ASX), Prasidha Aneka Niaga Tbk (IDX), Gozco Plantations Tbk. (IDX), GLOBAL SWEET (HKEx), DBE (Bursa), GLBHD (Bursa), OCEAN GROWN ABALONE LTD (ASX), Bakrie Sumatera Plantations Tbk. (IDX), Jawala (SGX), CAQ HOLDINGS LIMITED (ASX), HUISHENG INTL (HKEx), SHINECO INC (NASDAQ), POINTERRA LTD (ASX), KASET (SET), ROTO-GRO INTERNATIONAL LTD (ASX), Dharma Samudera Fishing Industries Tbk. (IDX), ORIGIN AGRITECH (NASDAQ), Qian Hu^ (SGX), OneApex (SGX), EGGRICULTURE (HKEx), TECGUAN (Bursa), BIQI INTERNATIONAL HOLDINGS CORP (NASDAQ), CHINA GREEN (HKEx), SMCAP (Bursa), XIANLNG (Bursa), GOCEAN (Bursa), Cottonindo Ariesta Tbk. (IDX), WIDE OPEN AGRICULTURE LTD (ASX), Wahana Pronatural Tbk. (IDX), Luzhou Bio-Chem^ (SGX), KFM (Bursa), FRASER RANGE METALS GROUP LTD (ASX), ABUNDANT PRODUCE LTD (ASX), CERVANTES CORP LIMITED (ASX), Golden Plantation Tbk. (IDX), ASIAN CITRUS (HKEx), WORLD (SET), NIUMINCO GROUP LTD (ASX), Cakra Mineral Tbk. (IDX), HUISHAN DAIRY (HKEx), BLOCKCHAIN GP (HKEx), STERLING PLANTATIONS LIMITED (ASX), Bara Jaya Internasional Tbk. (IDX)
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 --1.340
-3.25 %
10 Days 0.350-2.640
-5.38 %
20 Days 0.350-1.800
-3.48 %
Medium Term Return 3 Months 0.350-2.650
-5.40 %
6 Months 0.700-5.680
-10.92 %
1 Year 1.370-4.890
-7.86 %
Long Term Return 2 Years 2.680-2.700
-0.05 %
3 Years 3.920-3.150
+1.79 %
5 Years 6.120-4.720
+3.14 %
Annualised Return Annualised --
+0.62 %
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 39.160 - 52.065 Change From 1 Year Low +0.760 % Change From 1 Year Low (%) +1.94
Change From 1 Year High -12.145 % Change From 1 Year High (%) -23.33
2 Years Range 38.590 - 52.065 Change From 2 Years Low +1.330 % Change From 2 Years Low (%) +3.45
Change From 2 Years High -12.145 % Change From 2 Years High (%) -23.33
5 Years Range 29.860 - 53.910 Change From 5 Years Low +10.060 % Change From 5 Years Low (%) +33.69
Change From 5 Years High -13.990 % Change From 5 Years High (%) -25.95
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: Oilseeds Processing, Corn Processing, Wild Flavors & Specialty Ingredients and Agricultural Services. The Oilseeds Processing 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 Corn Processing segment engages in corn wet milling and dry milling activities; and also converts corn into sweeteners, starches, and bioproducts. The Wild Flavors and Specialty Ingredients segment manufactures, sells, and distributes specialty products including natural flavor ingredients, flavor systems, natural colors, proteins, emulsifiers, soluble fiber, polyols, hydrocolloids, natural health and nutrition products, other specialty food, and feed ingredients. The Agricultural Services segment utilizes its extensive United States grain elevator and global transportation network to buy, store, clean, and transport agricultural commodities, such as oilseeds, corn, wheat, milo, oats, rice and barley. It resells these commodities primarily as food and feed ingredients and as raw materials for the agricultural processing industry. Archer-Daniels-Midland was founded in 1902 and is headquartered in Chicago, IL.

Historical Price Data

Date Open High Low Close Volume VWAP
22 May 2019 40.110 40.150 39.365 39.920 3,150,033 -
21 May 2019 40.010 40.310 39.540 40.180 4,585,174 -
20 May 2019 40.520 40.750 39.770 39.820 3,324,958 -
17 May 2019 40.970 41.470 40.670 40.680 3,715,636 -
16 May 2019 41.070 41.580 40.980 41.260 5,260,166 -
15 May 2019 40.760 41.125 40.620 40.980 3,488,402 -
14 May 2019 40.760 41.310 40.600 40.850 3,729,475 -
13 May 2019 41.930 41.970 40.585 40.690 4,759,570 -
10 May 2019 42.380 42.650 41.445 42.430 3,799,924 -
09 May 2019 42.100 42.710 42.070 42.560 2,419,083 -
08 May 2019 42.810 43.280 42.350 42.420 3,889,064 -
07 May 2019 42.880 43.065 42.475 42.710 4,317,115 -
06 May 2019 42.750 43.350 42.725 43.090 2,831,935 -
03 May 2019 43.570 43.765 43.060 43.670 3,140,187 -
02 May 2019 43.910 44.060 43.090 43.540 4,423,059 -
01 May 2019 44.440 44.890 44.070 44.070 5,399,342 -
30 Apr 2019 43.410 44.640 43.390 44.600 7,347,580 -
29 Apr 2019 41.730 43.440 41.420 43.270 6,691,220 -
26 Apr 2019 41.550 42.000 40.390 40.910 6,032,902 -
25 Apr 2019 42.510 42.670 41.610 41.720 5,039,507 -
24 Apr 2019 42.780 43.055 42.580 42.780 2,232,222 -
23 Apr 2019 42.700 42.900 42.440 42.700 2,916,925 -
Summary
Current 2 Weeks
(09 May 2019 to 22 May 2019)
42.100 42.710 39.365 39.920 38,232,421 -
Previous 2 Weeks
(25 Apr 2019 to 08 May 2019)
42.510 42.710 39.365 42.420 49,111,911 -
4 Weeks from
(27 Mar 2019 to 24 Apr 2019)
42.290 42.710 39.365 42.780 53,257,892 -
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.