Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,751.5
44.3 (1.64%)

 

  • STI Straits Times Index
    2,751.5
    44.3 (1.64%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,556.3
    -5.5 (-0.35%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    24,770.4
    404.1 (1.66%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,930.8
    11.5 (0.40%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,863.7
    168.0 (0.74%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,947.8
    31.1 (0.63%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,257.5M
  • Value: 1,627.4M
  • Rise: 285
  • Fall: 84
  • Unch: 440

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Rex Intl0.191+0.004
Singtel2.630+0.050
ComfortDelGro1.620+0.050
MDR0.001-
SIA4.330-0.050
Synagie0.129+0.001
Genting Sing0.830+0.010
Parkson Retail^0.018+0.006
ThaiBev0.725+0.020
SPH1.360-0.010

World Indices

World Indices
Name Last Change
Nasdaq 9,615.8 -67.1
HSI 24,770.4 +404.1
HSCEI 10,066.2 +98.3
Jakarta 4,947.8 +31.1
Nikkei 225 22,863.7 +168.0
SSE Comp 2,930.8 +11.6
Shanghai A 3,072.0 +12.1
Shanghai B 208.1 +2.5
KOSPI 2,181.9 +30.7

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 04 Jun 2020 (End of trading day)
Last (USD): 41.140 Change: +0.630 High: 41.160 Remarks: -
Change (%): +1.56 Low: 40.030
Open 40.240 Yesterday's Close 40.51
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 2,463,459 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 2.48247 Trailing EPS (USD) e 2.76690 NAV (USD) b 34.1173
PE a 16.572 Trailing PE f 14.869 Price / NAV b 1.2058
Dividend (USD) d 1.403790 Cash In Hand (USD) g 8.5221 Issued & Paid-up Shares c 555,496,000
Dividend Yield (%) d 3.412 Price / Cash In Hand g 4.827 Treasury Shares h 158,800,000
Market Cap (M) 22,853.105 Enterprise Value (M) 31,704.105
Piotroski F Score 2 Exchange Code ADM Par Value ( $ ) n.a.
52 Weeks Volatility (%) 32.77 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 04 May 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 22,853.105 16.572 14.869 1.2058 3.412
Industry Agricultural Commodities/Milling NYSE 4,584.126 321.460 60.103 1.2878 2.066
Local Peer ELANCO ANIMAL HEALTH INC NYSE 8,984.941 132.327 - 1.3488 -
Local Peer CANOPY GROWTH CORPORATION NYSE 6,152.086 - - 1.7920 -
Local Peer BUNGE LIMITED NYSE 5,870.836 - - 1.4072 4.831
Local Peer INGREDION INC NYSE 5,868.174 14.209 15.124 2.2518 2.858
Local Peer DARLING INGREDIENTS INC NYSE 4,119.019 13.177 10.837 1.6194 -
Local Peer INDUSTRIAS BACHOCO SAB DE CV ADS EACH REPR 12 SHARES B NYSE 1,829.500 10.939 10.939 0.8598 -
Local Peer AURORA CANNABIS INC NYSE 1,606.396 - - 0.5836 -
Local Peer APHRIA INC NYSE 1,188.086 - 51.822 0.8681 -
Local Peer ADECOAGRO S A NYSE 540.124 - - 0.6337 -
Local Peer HEXO CORP NYSE 297.735 - - 0.7577 -
Local Peer BRASILAGRO - CIA BRAS PROP AGRICOLA SPON ADR EACH REPR 1 ORD SHS NYSE 255.868 5.580 9.968 1.0915 4.239
Local Peer AMIRA NATURE FOODS LTD NYSE 27.762 - - 0.1551 -
Global Peer Wilmar Intl SGX 25,845.229 14.832 14.833 1.1445 3.067
Global Peer SIMEPLT Bursa 34,147.492 - 176.018 2.5798 0.202
Global Peer Charoen Pokphand Indonesia Tbk IDX 94,288,500.000 25.942 25.175 4.2896 -
Global Peer IOICORP Bursa 27,574.004 43.651 67.385 3.0940 1.823
Global Peer CPF SET 188,173.920 10.539 9.560 1.2078 2.273
Global Peer PPB Bursa 24,667.867 21.403 22.603 1.1186 1.788
Global Peer KLK Bursa 23,769.677 38.493 56.767 2.3155 2.240
Global Peer QL Bursa 14,877.756 68.633 62.099 7.2404 0.491
Global Peer CRONOS GROUP INC NASDAQ 2,333.633 2.001 2.529 1.3596 -
Global Peer C.P. POKPHAND HKEx 17,733.016 6.545 5.196 1.3961 4.571
Other Global Peers GENP (Bursa), First Resources (SGX), Golden Agri-Res (SGX), UTDPLT (Bursa), TILRAY INC (NASDAQ), Astra Agro Lestari Tbk. (IDX), ELDERS LIMITED (ASX), Japfa (SGX), LEYOU TECH H (HKEx), FGV (Bursa), COSTA GROUP HOLDINGS LIMITED (ASX), INGHAMS GROUP LIMITED (ASX), TFG (SET), CH MODERN D (HKEx), MGP INGREDIENTS INC NEW (NASDAQ), Bumitama Agri (SGX), ECOFIBRE LTD (ASX), TASSAL GROUP (ASX), Sawit Sumbermas Sarana Tbk. (IDX), Smart Tbk. (IDX), Sinarmas Land (SGX), LHI (Bursa), ANDERSONS INC (NASDAQ), SOP (Bursa), PP London Sumatra Indonesia Tbk. (IDX), VILLAGE FARMS INTERNATIONAL INC (NASDAQ), IJMPLNT (Bursa), YNHPROP (Bursa), FAREAST (Bursa), KSENG (Bursa), Indofood Agri (SGX), ORGANIGRAM HOLDINGS INC (NASDAQ), KSL (SET), Sampoerna Agro Tbk. (IDX), TSH (Bursa), HSPLANT (Bursa), YST DAIRY (HKEx), KMLOONG (Bursa), LIMONEIRA CO (NASDAQ), Salim Ivomas Pratama Tbk. (IDX), DONGFANG MODERN AGRICULTURE HLDG GR (ASX), ALICO INC (NASDAQ), UMCCA (Bursa), PRG (SET), Central Proteina Prima Tbk. (IDX), BPLANT (Bursa), Tunas Baru Lampung Tbk. (IDX), RITAMIX (HKEx), China Fishery (SGX), BISI International Tbk. (IDX), KRETAM (Bursa), Eagle High Plantations Tbk. (IDX), Mahkota Group Tbk. (IDX), NEW ZEALAND KING S (ASX), RIDLEY CORPORATION (ASX), Bumi Teknokultura Unggul Tbk (IDX), VEDAN INT'L (HKEx), CHINTEK (Bursa), UVAN (SET), MFLOUR (Bursa), Buyung Poetra Sembada Tbk. (IDX), Sierad Produce Tbk. (IDX), Inti Agri Resources Tbk (IDX), RSAWIT (Bursa), BAHVEST (Bursa), BLDPLNT (Bursa), SWKPLNT (Bursa), CANN GROUP LTD (ASX), MSM (Bursa), Provident Agro Tbk. (IDX), Austindo Nusantara Jaya Tbk. (IDX), TDM (Bursa), TIPCO (SET), ZHONGDI DAIRY (HKEx), KFIMA (Bursa), ASIAN CITRUS (HKEx), Malindo Feedmill Tbk. (IDX), SUNDIAL GROWERS INC (NASDAQ), SEAFARMS GROUP LTD (ASX), BRR (SET), S&W SEED COMPANY (NASDAQ), THPLANT (Bursa), APURE (SET), CHINA FIN INV (HKEx), TEOSENG (Bursa), LEE (SET), KBS (SET), MURRAY COD AUSTRALIA LTD (ASX), LAYHONG (Bursa), CLEAN SEAS SEAFOOD LTD (ASX), KLUANG (Bursa), CAB (Bursa), NPC (Bursa), FSD PHARMA INC (NASDAQ), ZELIRA THERAPEUTICS LTD (ASX), GOPENG (Bursa), LOTUS (Bursa), RVIEW (Bursa), NSOP (Bursa), Yamada Green Res (SGX), THC GLOBAL GROUP LTD (ASX), TMILL (SET), AUSCANN GROUP HOLDINGS LTD (ASX), APIAM ANIMAL HEALTH LTD (ASX), Cisadane Sawit Raya Tbk. (IDX), UPOIC (SET), CEPAT (Bursa), Andira Agro Tbk. (IDX), LTKM (Bursa), LITTLE GREEN PHARMA LTD (ASX), Multi Agro Gemilang Plantation Tbk. (IDX), ELIXINOL GLOBAL LTD (ASX), Estika Tata Tiara Tbk. (IDX), RHONEMA (Bursa), MURRAY RIVER ORGANICS GROUP LTD (ASX), Don Agro (SGX), CPI (SET), MGC PHARMACEUTICALS LTD (ASX), Gozco Plantations Tbk. (IDX), Hong Lai Huat (SGX), PWF (Bursa), MHC (Bursa), MMJ GROUP HOLDINGS LTD (ASX), ORIGIN AGRITECH (NASDAQ), XIWANG PROPERTY (HKEx), DBE (Bursa), Global Palm Res (SGX), POINTERRA LTD (ASX), Jaya Agra Wattie Tbk. (IDX), GLOBAL SWEET (HKEx), Kencana Agri (SGX), WIDE OPEN AGRICULTURE LTD (ASX), GLBHD (Bursa), KASET (SET), Jawala (SGX), ENEST (Bursa), BLOCKCHAIN GP (HKEx), CHAODA MODERN (HKEx), OCEAN GROWN ABALONE LTD (ASX), Golden Plantation Tbk. (IDX), SHINECO INC (NASDAQ), Prasidha Aneka Niaga Tbk (IDX), OneApex (SGX), Dharma Samudera Fishing Industries Tbk. (IDX), Qian Hu (SGX), PLABS (Bursa), ECS BOTANICS HLDG LTD (ASX), Bakrie Sumatera Plantations Tbk. (IDX), EGGRICULTURE (HKEx), TECGUAN (Bursa), FRASER RANGE METALS GROUP LTD (ASX), PPPM (SET), ROTO-GRO INTERNATIONAL LTD (ASX), PURE FOODS TASMANIA LTD (ASX), HUISHENG INTL (HKEx), CH DEMETER FIN (HKEx), AFFINITY ENERGY AND HEALTH LTD (ASX), SMCAP (Bursa), XIANLNG (Bursa), CHINA GREEN (HKEx), CAQ HOLDINGS LIMITED (ASX), Luzhou Bio-Chem (SGX), Cottonindo Ariesta Tbk. (IDX), NIUMINCO GROUP LTD (ASX), ABUNDANT PRODUCE 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 -+1.830
+4.66 %
10 Days -+5.760
+16.28 %
20 Days 0.360+4.750
+14.04 %
Medium Term Return 3 Months 0.360+3.500
+10.26 %
6 Months 0.720-2.770
-4.67 %
1 Year 1.420+1.560
+7.53 %
Long Term Return 2 Years 2.790-3.710
-2.05 %
3 Years 4.100-0.880
+7.66 %
5 Years 6.500-10.770
-8.23 %
Annualised Return Annualised --
-1.70 %
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 +12.220 % Change From 1 Year Low (%) +42.25
Change From 1 Year High -6.060 % Change From 1 Year High (%) -12.84
2 Years Range 28.920 - 52.065 Change From 2 Years Low +12.220 % Change From 2 Years Low (%) +42.25
Change From 2 Years High -10.925 % Change From 2 Years High (%) -20.98
5 Years Range 28.920 - 52.420 Change From 5 Years Low +12.220 % Change From 5 Years Low (%) +42.25
Change From 5 Years High -11.280 % Change From 5 Years High (%) -21.52
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
04 Jun 2020 40.240 41.160 40.030 41.140 2,463,459 -
03 Jun 2020 40.000 40.627 39.940 40.510 2,280,499 -
02 Jun 2020 39.000 39.710 38.830 39.670 2,902,316 -
01 Jun 2020 39.080 39.080 38.490 38.890 2,563,043 -
29 May 2020 38.640 39.450 38.487 39.310 3,755,769 -
28 May 2020 39.670 39.670 38.885 39.000 4,333,071 -
27 May 2020 37.720 39.000 37.720 39.000 4,187,010 -
26 May 2020 36.310 37.355 36.300 37.130 2,720,943 -
22 May 2020 35.050 35.410 34.810 35.380 1,745,704 -
21 May 2020 35.100 35.320 34.890 35.120 1,817,344 -
20 May 2020 35.170 35.445 35.020 35.350 1,955,297 -
19 May 2020 35.430 35.440 34.760 34.820 1,955,441 -
18 May 2020 35.210 35.990 35.180 35.800 2,574,849 -
15 May 2020 34.000 34.770 33.910 34.120 6,173,446 -
14 May 2020 33.420 34.216 33.010 34.160 2,448,604 -
13 May 2020 34.500 34.800 33.630 33.840 2,888,785 -
12 May 2020 35.870 36.030 34.660 34.740 2,321,891 -
11 May 2020 36.000 36.080 35.070 35.430 2,588,601 -
08 May 2020 35.400 36.490 35.250 36.390 2,890,541 -
07 May 2020 34.890 35.220 34.685 34.760 2,964,625 -
06 May 2020 35.080 35.310 34.310 34.400 2,934,407 -
05 May 2020 35.150 35.565 34.925 34.960 2,622,108 -
Summary
Current 2 Weeks
(21 May 2020 to 04 Jun 2020)
35.100 41.160 34.810 41.140 28,769,158 -
Previous 2 Weeks
(07 May 2020 to 20 May 2020)
34.890 41.160 34.685 35.350 28,762,080 -
4 Weeks from
(08 Apr 2020 to 06 May 2020)
36.230 41.160 34.810 34.400 59,913,988 -
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.