Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,166.9
-13.7 (-0.43%)

 

  • STI Straits Times Index
    3,166.9
    -13.7 (-0.43%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,494.6
    -18.3 (-1.21%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    25,961.0
    -354.3 (-1.35%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,397.4
    -14.4 (-0.42%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    27,283.6
    -498.8 (-1.80%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,070.0
    -50.7 (-0.83%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,329.7M
  • Value: 1,564.3M
  • Rise: 137
  • Fall: 185
  • Unch: 438

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Sembcorp Marine0.115+0.007
Hong Lai Huat0.107+0.003
RH PetroGas0.175-0.007
Singtel2.270-0.010
Shen Yao0.006-0.001
Golden Agri-Res0.230-0.005
CapLand IntCom T2.150+0.010
Genting Sing0.810-0.010
Mercurius0.061-
GKE0.146-0.007

World Indices

World Indices
Name Last Change
Nasdaq 14,672.7 -105.6
HSI 25,961.0 -354.3
HSCEI 9,233.2 -182.5
Jakarta 6,070.0 -50.7
Nikkei 225 27,283.6 -498.8
SSE Comp 3,397.4 -14.4
Shanghai A 3,560.7 -15.0
Shanghai B 254.0 -2.1
KOSPI 3,202.3 -40.3

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 29 Jul 2021 (End of trading day)
Last (USD): 59.600 Change: +0.960 High: 59.742 Remarks: -
Change (%): +1.64 Low: 58.960
Open 59.300 Yesterday's Close 58.64
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 2,022,674 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 3.16787 Trailing EPS (USD) e 4.13504 NAV (USD) b -
PE a 18.814 Trailing PE f 14.413 Price / NAV b -
Dividend (USD) d 1.431335 Cash In Hand (USD) g 1.5535 Issued & Paid-up Shares c 559,366,000
Dividend Yield (%) d 2.402 Price / Cash In Hand g 38.365 Treasury Shares h 160,000,927
Market Cap (M) 33,338.214 Enterprise Value (M) 43,350.214
Piotroski F Score 5 Exchange Code ADM Par Value ( $ ) n.a.
52 Weeks Volatility (%) 24.47 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 28 Jul 2021.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 28 Jul 2021.

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 33,338.214 18.814 14.413 - 2.402
Industry Agricultural Commodities/Milling NYSE 8,513.938 30.935 19.098 3.9761 1.469
Local Peer ELANCO ANIMAL HEALTH INC NYSE 17,316.384 - - 2.1627 -
Local Peer DARLING INGREDIENTS INC NYSE 11,342.086 38.212 31.239 3.8233 -
Local Peer BUNGE LIMITED NYSE 11,259.561 10.044 6.870 - 2.483
Local Peer INGREDION INC NYSE 5,957.471 17.119 220.647 2.2592 2.857
Local Peer INDUSTRIAS BACHOCO SAB DE CV ADS EACH REPR 12 SHARES B NYSE 2,214.000 12.096 8.856 - 1.868
Local Peer THE ORIGINAL BARK COMPANY NYSE 1,375.555 - - 6.7518 -
Local Peer ADECOAGRO S A NYSE 1,136.895 2,757.143 15.446 1.2372 -
Local Peer HEXO CORP NYSE 615.805 - - 1.4464 -
Local Peer BRASILAGRO - CIA BRAS PROP AGRICOLA SPON ADR EACH REPR 1 ORD SHS NYSE 583.406 21.849 14.181 1.9014 1.172
Global Peer Wilmar Intl SGX 27,427.768 13.523 13.523 1.0987 2.994
Global Peer Charoen Pokphand Indonesia Tbk IDX 100,437,750.000 26.141 26.141 4.0519 1.829
Global Peer CANOPY GROWTH CORPORATION NASDAQ 7,659.524 - - 2.7649 -
Global Peer TILRAY INC NASDAQ 6,926.140 - - 12.8116 -
Global Peer CPF SET 218,744.240 8.605 8.331 0.9516 2.884
Global Peer PPB Bursa 25,749.042 19.552 16.809 1.0824 1.657
Global Peer SIMEPLT Bursa 23,513.431 21.169 18.384 1.7079 2.339
Global Peer IOICORP Bursa 22,872.079 38.064 17.964 2.3617 2.192
Global Peer KLK Bursa 19,972.672 25.851 14.012 1.7478 2.700
Global Peer QL Bursa 13,750.162 44.158 44.156 5.9399 -
Other Global Peers CRONOS GROUP INC (NASDAQ), C.P. POKPHAND (HKEx), Golden Agri-Res (SGX), SUNDIAL GROWERS INC (NASDAQ), First Resources (SGX), AURORA CANNABIS INC (NASDAQ), GENP (Bursa), MISSION PRODUCE INC (NASDAQ), MGP INGREDIENTS INC NEW (NASDAQ), UTDPLT (Bursa), ELDERS LIMITED (ASX), CH MODERN D (HKEx), APPHARVEST INC (NASDAQ), Astra Agro Lestari Tbk. (IDX), Japfa (SGX), FGV (Bursa), COSTA GROUP HOLDINGS LIMITED (ASX), INGHAMS GROUP LIMITED (ASX), Triputra Agro Persada Tbk. (IDX), ANDERSONS INC (NASDAQ), TFG (SET), Sinarmas Land (SGX), ORGANIGRAM HOLDINGS INC (NASDAQ), Smart Tbk. (IDX), VILLAGE FARMS INTERNATIONAL INC (NASDAQ), VITAL FARMS INC (NASDAQ), IJMPLNT (Bursa), Sawit Sumbermas Sarana Tbk. (IDX), LHI (Bursa), Bumitama Agri (SGX), PP London Sumatra Indonesia Tbk. (IDX), TASSAL GROUP (ASX), Salim Ivomas Pratama Tbk. (IDX), SOP (Bursa), KSL (SET), FAREAST (Bursa), HSPLANT (Bursa), KRETAM (Bursa), TSH (Bursa), KMLOONG (Bursa), BPLANT (Bursa), Indofood Agri (SGX), Tunas Baru Lampung Tbk. (IDX), LIMONEIRA CO (NASDAQ), KSENG (Bursa), BURCON NUTRASCIENCE CORP (NASDAQ), Provident Agro Tbk. (IDX), ALICO INC (NASDAQ), RIDLEY CORPORATION (ASX), YST DAIRY (HKEx), LAGENDA (Bursa), UMCCA (Bursa), Sampoerna Agro Tbk. (IDX), BISI International Tbk. (IDX), POINTERRA LTD (ASX), GLOBAL BIO-CHEM (HKEx), MSM (Bursa), Central Proteina Prima Tbk. (IDX), PRG (SET), APURE (SET), BLDPLNT (Bursa), China Fishery (SGX), Eagle High Plantations Tbk. (IDX), MFLOUR (Bursa), ECOFIBRE LTD (ASX), UVAN (SET), Mahkota Group Tbk. (IDX), Bumi Teknokultura Unggul Tbk (IDX), BRR (SET), Widodo Makmur Unggas Tbk. (IDX), Austindo Nusantara Jaya Tbk. (IDX), Sreeya Sewu Indonesia Tbk. (IDX), SWKPLNT (Bursa), MURRAY COD AUSTRALIA LTD (ASX), VEDAN INT'L (HKEx), LITTLE GREEN PHARMA LTD (ASX), CHINTEK (Bursa), NEW ZEALAND KING S (ASX), Buyung Poetra Sembada Tbk. (IDX), CHINA STARCH (HKEx), KFIMA (Bursa), TIPCO (SET), BAHVEST (Bursa), S&W SEED COMPANY (NASDAQ), Malindo Feedmill Tbk. (IDX), SEAFARMS GROUP LTD (ASX), RSAWIT (Bursa), THPLANT (Bursa), TDM (Bursa), APIAM ANIMAL HEALTH LTD (ASX), Pradiksi Gunatama Tbk. (IDX), CHINA FIN INV (HKEx), KBS (SET), CAB (Bursa), LEE (SET), FENGXIANG CO (HKEx), WIDE OPEN AGRICULTURE LTD (ASX), CANN GROUP LTD (ASX), ASIAN CITRUS (HKEx), MGC PHARMACEUTICALS LTD (ASX), CLEAN SEAS SEAFOOD LTD (ASX), YENHER (Bursa), RITAMIX (HKEx), FSD PHARMA INC (NASDAQ), CPI (SET), ORIGIN AGRITECH (NASDAQ), LOTUS (Bursa), UPOIC (SET), KLUANG (Bursa), NPC (Bursa), TEOSENG (Bursa), NSOP (Bursa), LAYHONG (Bursa), RVIEW (Bursa), Cisadane Sawit Raya Tbk. (IDX), CEPAT (Bursa), TMILL (SET), Don Agro (SGX), Yamada Green Res (SGX), ZELIRA THERAPEUTICS LTD (ASX), GOPENG (Bursa), Hong Lai Huat (SGX), MHC (Bursa), LTKM (Bursa), Jaya Agra Wattie Tbk. (IDX), RHONEMA (Bursa), Andira Agro Tbk. (IDX), AUSCANN GROUP HOLDINGS LTD (ASX), SHINECO INC (NASDAQ), Kencana Agri (SGX), Global Palm Res (SGX), ELIXINOL WELLNESS LTD (ASX), AUSTRALIAN PRIMARY HEMP LTD (ASX), SMCAP (Bursa), PWF (Bursa), ECS BOTANICS HLDG LTD (ASX), PURE FOODS TASMANIA LTD (ASX), XIWANG PROPERTY (HKEx), EGGRICULTURE (HKEx), CHAODA MODERN (HKEx), Prasidha Aneka Niaga Tbk (IDX), Bakrie Sumatera Plantations Tbk. (IDX), EPSILON HEALTHCARE LTD (ASX), GLBHD (Bursa), GLOBAL SWEET (HKEx), XL (Bursa), Qian Hu (SGX), PPPM (SET), Jawala (SGX), PLABS (Bursa), OneApex (SGX), KASET (SET), GOCEAN (Bursa), MMJ GROUP HOLDINGS LTD (ASX), BLOCKCHAIN GP (HKEx), OCEAN GROWN ABALONE LTD (ASX), TECGUAN (Bursa), CHINA GREEN (HKEx), HUA LIEN INT'L (HKEx), Estika Tata Tiara Tbk. (IDX), CH DEMETER FIN (HKEx), ROTO-GRO INTERNATIONAL LTD (ASX), Dharma Samudera Fishing Industries Tbk. (IDX), HUISHENG INTL (HKEx), WILDCAT RESOURCES LTD (ASX), CAQ HOLDINGS LIMITED (ASX), MURRAY RIVER ORGANICS GROUP LTD (ASX), Cottonindo Ariesta 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 -+1.590
+2.74 %
10 Days -+1.390
+2.39 %
20 Days --1.030
-1.70 %
Medium Term Return 3 Months --3.530
-5.59 %
6 Months 0.370+9.590
+19.92 %
1 Year 83.530+16.770
+234.18 %
Long Term Return 2 Years 84.950+19.530
+260.74 %
3 Years 86.320+9.650
+192.13 %
5 Years 88.870+15.150
+234.02 %
Annualised Return Annualised --
+27.28 %
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 42.025 - 69.300 Change From 1 Year Low +17.575 % Change From 1 Year Low (%) +41.82
Change From 1 Year High -9.700 % Change From 1 Year High (%) -14.00
2 Years Range 28.920 - 69.300 Change From 2 Years Low +30.680 % Change From 2 Years Low (%) +106.09
Change From 2 Years High -9.700 % Change From 2 Years High (%) -14.00
5 Years Range 28.920 - 69.300 Change From 5 Years Low +30.680 % Change From 5 Years Low (%) +106.09
Change From 5 Years High -9.700 % Change From 5 Years High (%) -14.00
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
29 Jul 2021 59.300 59.742 58.960 59.600 2,022,674 -
28 Jul 2021 58.700 59.015 57.640 58.640 3,082,302 -
27 Jul 2021 59.050 59.830 57.530 58.850 3,993,735 -
26 Jul 2021 58.220 58.851 58.220 58.440 3,219,901 -
23 Jul 2021 57.570 58.150 57.290 58.010 1,896,977 -
22 Jul 2021 57.960 58.000 56.960 57.410 2,263,483 -
21 Jul 2021 58.270 58.765 57.920 58.100 3,063,245 -
20 Jul 2021 57.520 58.700 57.270 58.030 2,320,845 -
19 Jul 2021 57.610 58.010 56.910 57.450 2,593,065 -
16 Jul 2021 59.240 59.370 58.010 58.210 1,788,558 -
15 Jul 2021 58.570 59.140 58.519 59.020 1,433,545 -
14 Jul 2021 59.070 59.710 58.660 58.780 1,522,736 -
13 Jul 2021 59.900 60.200 59.085 59.240 1,821,762 -
12 Jul 2021 60.500 60.570 59.740 60.000 2,049,253 -
09 Jul 2021 59.900 60.480 59.755 60.320 2,385,647 -
08 Jul 2021 59.220 59.520 58.710 59.130 2,083,415 -
07 Jul 2021 59.100 59.995 58.950 59.900 1,994,454 -
06 Jul 2021 60.340 60.450 59.150 59.450 2,042,345 -
02 Jul 2021 60.790 60.900 60.240 60.630 1,639,792 -
01 Jul 2021 61.000 61.270 60.645 60.710 2,828,907 -
30 Jun 2021 60.500 60.800 60.180 60.600 2,569,464 -
29 Jun 2021 61.070 61.560 60.390 60.600 2,257,607 -
Summary
Current 2 Weeks
(16 Jul 2021 to 29 Jul 2021)
59.240 59.830 56.910 59.600 26,244,785 -
Previous 2 Weeks
(01 Jul 2021 to 15 Jul 2021)
61.000 61.270 56.910 59.020 19,801,856 -
4 Weeks from
(03 Jun 2021 to 30 Jun 2021)
67.900 68.310 56.910 60.600 49,189,159 -
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.