Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,990.4
-14.5 (-0.48%)

 

  • STI Straits Times Index
    2,990.4
    -14.5 (-0.48%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,609.5
    -17.5 (-1.07%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,862.8
    288.9 (1.01%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,596.2
    29.8 (0.84%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    28,242.2
    -277.0 (-0.97%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,389.8
    16.4 (0.26%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 2,533.0M
  • Value: 1,299.5M
  • Rise: 162
  • Fall: 184
  • Unch: 433

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Oceanus^0.042+0.004
Jiutian Chemical0.105+0.005
Fu Yu0.310+0.030
Artivision Tech0.012+0.001
AusGroup0.036+0.004
Annica0.001-
Sembcorp Marine0.168-0.001
The Place Hldg0.055+0.004
Asiatic0.010+0.001
ISDN0.740+0.110

World Indices

World Indices
Name Last Change
Nasdaq 12,998.5 -114.1
HSI 28,862.8 +288.9
HSCEI 11,462.5 +142.0
Jakarta 6,389.8 +16.4
Nikkei 225 28,242.2 -277.0
SSE Comp 3,596.2 +29.9
Shanghai A 3,769.6 +31.3
Shanghai B 250.8 +0.1
KOSPI 3,013.9 -72.0

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 15 Jan 2021 (End of trading day)
Last (USD): 52.200 Change: -0.670 High: 52.770 Remarks: -
Change (%): -1.27 Low: 51.580
Open 52.550 Yesterday's Close 52.870000000000005
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 2,676,613 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 2.47848 Trailing EPS (USD) e 2.85592 NAV (USD) b 34.7275
PE a 21.061 Trailing PE f 18.278 Price / NAV b 1.5031
Dividend (USD) d 1.401537 Cash In Hand (USD) g 1.7038 Issued & Paid-up Shares c 556,389,000
Dividend Yield (%) d 2.685 Price / Cash In Hand g 30.637 Treasury Shares h 162,259,872
Market Cap (M) 29,043.506 Enterprise Value (M) 37,445.506
Piotroski F Score 2 Exchange Code ADM Par Value ( $ ) n.a.
52 Weeks Volatility (%) 36.26 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 02 Nov 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 15 Dec 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 29,043.506 21.061 18.278 1.5031 2.685
Industry Agricultural Commodities/Milling NYSE 7,589.743 321.460 60.103 1.7706 1.674
Local Peer ELANCO ANIMAL HEALTH INC NYSE 14,870.042 219.002 - 1.7821 -
Local Peer DARLING INGREDIENTS INC NYSE 10,427.455 33.357 21.079 3.7591 -
Local Peer BUNGE LIMITED NYSE 9,867.386 - 19.617 2.1280 2.874
Local Peer INGREDION INC NYSE 5,223.234 12.647 15.273 1.9035 3.211
Local Peer AURORA CANNABIS INC NYSE 2,211.218 - - 1.3713 -
Local Peer INDUSTRIAS BACHOCO SAB DE CV ADS EACH REPR 12 SHARES B NYSE 2,091.500 12.506 13.445 1.0659 1.571
Local Peer ADECOAGRO S A NYSE 941.966 - - 1.1199 -
Local Peer HEXO CORP NYSE 880.795 - - 2.1265 -
Local Peer BRASILAGRO - CIA BRAS PROP AGRICOLA SPON ADR EACH REPR 1 ORD SHS NYSE 340.330 12.746 11.032 1.5925 2.008
Global Peer Wilmar Intl SGX 33,794.313 19.395 16.558 1.4716 2.345
Global Peer CANOPY GROWTH CORPORATION NASDAQ 12,478.778 - - 3.3894 -
Global Peer SIMEPLT Bursa 34,285.183 - 35.056 2.5227 0.201
Global Peer Charoen Pokphand Indonesia Tbk IDX 109,456,650.000 30.115 32.665 4.9702 1.213
Global Peer CPF SET 246,087.270 13.782 10.689 1.0706 2.564
Global Peer IOICORP Bursa 27,885.137 46.407 38.209 3.0243 1.798
Global Peer PPB Bursa 27,256.997 23.649 21.269 1.2372 1.618
Global Peer KLK Bursa 25,754.079 33.334 33.334 2.3787 2.094
Global Peer CRONOS GROUP INC NASDAQ 3,893.124 3.337 38.892 2.2033 -
Global Peer QL Bursa 14,236.893 59.481 59.298 6.5407 0.513
Other Global Peers TILRAY INC (NASDAQ), C.P. POKPHAND (HKEx), CH MODERN D (HKEx), GENP (Bursa), First Resources (SGX), Golden Agri-Res (SGX), Astra Agro Lestari Tbk. (IDX), UTDPLT (Bursa), Japfa (SGX), ELDERS LIMITED (ASX), COSTA GROUP HOLDINGS LIMITED (ASX), FGV (Bursa), MISSION PRODUCE INC (NASDAQ), TFG (SET), VITAL FARMS INC (NASDAQ), INGHAMS GROUP LIMITED (ASX), MGP INGREDIENTS INC NEW (NASDAQ), VILLAGE FARMS INTERNATIONAL INC (NASDAQ), ANDERSONS INC (NASDAQ), Smart Tbk. (IDX), Sawit Sumbermas Sarana Tbk. (IDX), SUNDIAL GROWERS INC (NASDAQ), Bumitama Agri (SGX), Sinarmas Land (SGX), PP London Sumatra Indonesia Tbk. (IDX), LHI (Bursa), SOP (Bursa), YST DAIRY (HKEx), TASSAL GROUP (ASX), Salim Ivomas Pratama Tbk. (IDX), ECOFIBRE LTD (ASX), KSL (SET), ORGANIGRAM HOLDINGS INC (NASDAQ), FAREAST (Bursa), IJMPLNT (Bursa), Tunas Baru Lampung Tbk. (IDX), ZHONGDI DAIRY (HKEx), TSH (Bursa), YNHPROP (Bursa), HSPLANT (Bursa), KMLOONG (Bursa), KRETAM (Bursa), Eagle High Plantations Tbk. (IDX), KSENG (Bursa), BPLANT (Bursa), Indofood Agri (SGX), LIMONEIRA CO (NASDAQ), UMCCA (Bursa), POINTERRA LTD (ASX), BISI International Tbk. (IDX), RIDLEY CORPORATION (ASX), ALICO INC (NASDAQ), Central Proteina Prima Tbk. (IDX), Sampoerna Agro Tbk. (IDX), PRG (SET), Mahkota Group Tbk. (IDX), China Fishery (SGX), Buyung Poetra Sembada Tbk. (IDX), BLDPLNT (Bursa), Provident Agro Tbk. (IDX), UVAN (SET), Austindo Nusantara Jaya Tbk. (IDX), MFLOUR (Bursa), Bumi Teknokultura Unggul Tbk (IDX), SEAFARMS GROUP LTD (ASX), LAGENDA (Bursa), BAHVEST (Bursa), NEW ZEALAND KING S (ASX), CHINTEK (Bursa), SWKPLNT (Bursa), CANN GROUP LTD (ASX), FENGXIANG CO (HKEx), TDM (Bursa), RSAWIT (Bursa), Malindo Feedmill Tbk. (IDX), Sreeya Sewu Indonesia Tbk. (IDX), KFIMA (Bursa), S&W SEED COMPANY (NASDAQ), TIPCO (SET), THPLANT (Bursa), BRR (SET), MSM (Bursa), Pradiksi Gunatama Tbk. (IDX), ORIGIN AGRITECH (NASDAQ), ZELIRA THERAPEUTICS LTD (ASX), CAB (Bursa), MURRAY COD AUSTRALIA LTD (ASX), WIDE OPEN AGRICULTURE LTD (ASX), APURE (SET), LEE (SET), CLEAN SEAS SEAFOOD LTD (ASX), KBS (SET), Pinago Utama Tbk. (IDX), LITTLE GREEN PHARMA LTD (ASX), TEOSENG (Bursa), Cisadane Sawit Raya Tbk. (IDX), APIAM ANIMAL HEALTH LTD (ASX), LAYHONG (Bursa), KLUANG (Bursa), UPOIC (SET), NSOP (Bursa), CEPAT (Bursa), RVIEW (Bursa), LOTUS (Bursa), AUSCANN GROUP HOLDINGS LTD (ASX), ELIXINOL GLOBAL LTD (ASX), GOPENG (Bursa), Yamada Green Res (SGX), TMILL (SET), Don Agro (SGX), Andira Agro Tbk. (IDX), CPI (SET), CHINA FIN INV (HKEx), RHONEMA (Bursa), FSD PHARMA INC (NASDAQ), PURE FOODS TASMANIA LTD (ASX), MGC PHARMACEUTICALS LTD (ASX), RITAMIX (HKEx), MHC (Bursa), THC GLOBAL GROUP LTD (ASX), SMCAP (Bursa), Multi Agro Gemilang Plantation Tbk. (IDX), LTKM (Bursa), Bakrie Sumatera Plantations Tbk. (IDX), Jaya Agra Wattie Tbk. (IDX), GLOBAL SWEET (HKEx), CHAODA MODERN (HKEx), ECS BOTANICS HLDG LTD (ASX), Global Palm Res (SGX), ASIAN CITRUS (HKEx), Kencana Agri (SGX), MMJ GROUP HOLDINGS LTD (ASX), EGGRICULTURE (HKEx), Estika Tata Tiara Tbk. (IDX), Gozco Plantations Tbk. (IDX), PWF (Bursa), GLBHD (Bursa), Hong Lai Huat (SGX), Qian Hu (SGX), Jawala (SGX), XIANLNG (Bursa), MURRAY RIVER ORGANICS GROUP LTD (ASX), PLABS (Bursa), OCEAN GROWN ABALONE LTD (ASX), CAQ HOLDINGS LIMITED (ASX), HUISHENG INTL (HKEx), XIWANG PROPERTY (HKEx), Prasidha Aneka Niaga Tbk (IDX), TECGUAN (Bursa), ROTO-GRO INTERNATIONAL LTD (ASX), WILDCAT RESOURCES LTD (ASX), OneApex (SGX), Dharma Samudera Fishing Industries Tbk. (IDX), SHINECO INC (NASDAQ), KASET (SET), PPPM (SET), CH DEMETER FIN (HKEx), Cottonindo Ariesta Tbk. (IDX), AFFINITY ENERGY AND HEALTH LTD (ASX), NIUMINCO GROUP LTD (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 -+0.160
+0.31 %
10 Days -+2.330
+4.67 %
20 Days -+2.830
+5.73 %
Medium Term Return 3 Months 26.640+1.890
+56.71 %
6 Months 83.160+11.980
+236.55 %
1 Year 83.880+6.950
+200.73 %
Long Term Return 2 Years 85.280+7.940
+210.62 %
3 Years 86.620+9.450
+224.73 %
5 Years 89.100+19.770
+335.71 %
Annualised Return Annualised --
+34.23 %
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 - 53.570 Change From 1 Year Low +23.280 % Change From 1 Year Low (%) +80.50
Change From 1 Year High -1.370 % Change From 1 Year High (%) -2.56
2 Years Range 28.920 - 53.570 Change From 2 Years Low +23.280 % Change From 2 Years Low (%) +80.50
Change From 2 Years High -1.370 % Change From 2 Years High (%) -2.56
5 Years Range 28.920 - 53.570 Change From 5 Years Low +23.280 % Change From 5 Years Low (%) +80.50
Change From 5 Years High -1.370 % Change From 5 Years High (%) -2.56
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
15 Jan 2021 52.550 52.770 51.580 52.200 2,676,613 -
14 Jan 2021 52.360 53.380 52.160 52.870 2,373,940 -
13 Jan 2021 51.270 52.330 50.890 51.770 4,089,846 -
12 Jan 2021 52.160 52.160 51.390 51.400 2,523,120 -
11 Jan 2021 51.830 52.475 51.680 52.040 2,238,820 -
08 Jan 2021 52.620 53.110 51.700 52.570 2,909,109 -
07 Jan 2021 53.000 53.330 52.320 52.430 2,863,023 -
06 Jan 2021 51.230 53.570 51.140 52.900 3,366,045 -
05 Jan 2021 49.900 51.160 49.730 50.840 3,080,100 -
04 Jan 2021 50.400 51.030 49.360 49.870 3,085,349 -
31 Dec 2020 50.040 50.510 49.800 50.410 1,698,888 -
30 Dec 2020 49.450 50.180 49.340 49.910 1,533,170 -
29 Dec 2020 49.850 49.925 49.100 49.450 1,354,217 -
28 Dec 2020 49.800 49.970 49.490 49.700 1,205,601 -
24 Dec 2020 49.410 49.500 49.020 49.440 411,610 -
23 Dec 2020 49.020 49.560 48.840 49.350 1,692,926 -
22 Dec 2020 49.270 49.450 48.690 48.730 1,599,778 -
21 Dec 2020 49.020 49.485 48.730 49.370 1,858,994 -
18 Dec 2020 49.310 49.830 48.930 49.680 5,566,719 -
17 Dec 2020 49.790 49.840 48.930 49.380 3,056,379 -
16 Dec 2020 49.500 49.710 48.810 49.200 1,937,235 -
15 Dec 2020 48.990 49.840 48.630 49.570 1,861,103 -
Summary
Current 2 Weeks
(04 Jan 2021 to 15 Jan 2021)
50.400 53.570 49.360 52.200 29,205,965 -
Previous 2 Weeks
(17 Dec 2020 to 31 Dec 2020)
49.790 53.570 48.930 50.410 19,978,282 -
4 Weeks from
(18 Nov 2020 to 16 Dec 2020)
50.000 53.570 49.245 49.200 44,433,468 -
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.