Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,218.2
13.6 (0.42%)

 

  • STI Straits Times Index
    3,218.2
    13.6 (0.42%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,583.1
    -1.1 (-0.07%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    25,628.7
    -409.5 (-1.57%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,562.3
    -35.3 (-0.98%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    29,098.2
    -7.8 (-0.03%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,602.2
    -54.7 (-0.82%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,624.7M
  • Value: 988.8M
  • Rise: 174
  • Fall: 154
  • Unch: 423

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Tritech0.029+0.006
Koh Eco0.065+0.008
Raffles Edu0.067+0.008
Vividthree0.069+0.024
Boldtek0.106-0.003
ThaiBev0.720+0.005
Hatten Land0.060-0.003
Metal Component0.062+0.004
GKE0.146+0.007
Zhongxin Fruit0.049+0.004

World Indices

World Indices
Name Last Change
Nasdaq 15,235.7 +9.0
HSI 25,628.7 -409.5
HSCEI 9,093.8 -165.6
Jakarta 6,602.2 -54.7
Nikkei 225 29,098.2 -7.8
SSE Comp 3,562.3 -35.3
Shanghai A 3,733.4 -37.1
Shanghai B 276.1 -1.2
KOSPI 3,025.5 -23.6

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 26 Oct 2021 (End of trading day)
Last (USD): 65.360 Change: -1.270 High: 66.780 Remarks: -
Change (%): -1.91 Low: 65.220
Open 66.650 Yesterday's Close 66.63
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 3,276,690 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 3.18908 Trailing EPS (USD) e 4.16271 NAV (USD) b 38.8412
PE a 20.495 Trailing PE f 15.701 Price / NAV b 1.6827
Dividend (USD) d 1.440915 Cash In Hand (USD) g 1.5639 Issued & Paid-up Shares c 555,647,000
Dividend Yield (%) d 2.205 Price / Cash In Hand g 41.793 Treasury Shares h 160,000,927
Market Cap (M) 36,317.088 Enterprise Value (M) 46,329.088
Piotroski F Score 5 Exchange Code ADM Par Value ( $ ) n.a.
52 Weeks Volatility (%) 25.27 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. The figure pertains to the respective exchange the stock is listed on. Updated on 09 Sep 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 36,317.088 20.495 15.701 1.6827 2.205
Industry Agricultural Commodities/Milling NYSE 9,875.744 27.858 19.464 1.9338 1.407
Local Peer ELANCO ANIMAL HEALTH INC NYSE 15,841.406 - - 1.9851 -
Local Peer DARLING INGREDIENTS INC NYSE 12,869.979 43.360 26.041 4.1269 -
Local Peer BUNGE LIMITED NYSE 12,340.117 11.008 6.195 1.9002 2.266
Local Peer INGREDION INC NYSE 6,447.731 18.528 46.387 2.2848 2.640
Local Peer INDUSTRIAS BACHOCO SAB DE CV ADS EACH REPR 12 SHARES B NYSE 2,187.000 11.948 8.748 0.9353 1.891
Local Peer THE ORIGINAL BARK COMPANY NYSE 1,117.612 - - 4.6211 -
Local Peer ADECOAGRO S A NYSE 1,108.620 2,688.571 10.826 1.1658 -
Local Peer BRASILAGRO - CIA BRAS PROP AGRICOLA SPON ADR EACH REPR 1 ORD SHS NYSE 652.141 11.057 11.057 1.4993 7.101
Global Peer Wilmar Intl SGX 27,755.090 13.684 12.693 1.0859 2.958
Global Peer Charoen Pokphand Indonesia Tbk IDX 104,537,250.000 27.208 27.208 3.9971 1.757
Global Peer SIMEPLT Bursa 29,046.003 26.150 19.134 2.0050 1.894
Global Peer CPF SET 214,537.620 8.440 8.594 1.1011 3.922
Global Peer PPB Bursa 26,204.274 19.898 18.953 1.1068 1.629
Global Peer IOICORP Bursa 25,022.593 17.946 17.946 2.5009 2.622
Global Peer KLK Bursa 24,187.784 31.307 13.141 2.0076 2.229
Global Peer CANOPY GROWTH CORPORATION NASDAQ 5,178.167 - - 1.5488 -
Global Peer TILRAY INC NASDAQ 4,962.329 - - 1.1488 -
Global Peer C.P. POKPHAND CO LTD HKEx 27,866.168 5.216 5.216 1.0263 9.636
Other Global Peers QL (Bursa), Golden Agri-Res (SGX), First Resources (SGX), CRONOS GROUP INC (NASDAQ), GENP (Bursa), MGP INGREDIENTS INC NEW (NASDAQ), Astra Agro Lestari Tbk. (IDX), AURORA CANNABIS INC (NASDAQ), UTDPLT (Bursa), CHINA MODERN DAIRY HOLDINGS LTD (HKEx), ELDERS LIMITED (ASX), SUNDIAL GROWERS INC (NASDAQ), MISSION PRODUCE INC (NASDAQ), FGV (Bursa), ANDERSONS INC (NASDAQ), Japfa (SGX), INGHAMS GROUP LIMITED (ASX), COSTA GROUP HOLDINGS LIMITED (ASX), Triputra Agro Persada Tbk. (IDX), Smart Tbk. (IDX), Sinarmas Land (SGX), Sawit Sumbermas Sarana Tbk. (IDX), TFG (SET), Bumitama Agri (SGX), PP London Sumatra Indonesia Tbk. (IDX), VITAL FARMS INC (NASDAQ), ORGANIGRAM HOLDINGS INC (NASDAQ), IJMPLNT (Bursa), VILLAGE FARMS INTERNATIONAL INC (NASDAQ), LHI (Bursa), COBRAM ESTATE OLIVES LTD (ASX), Salim Ivomas Pratama Tbk. (IDX), TASSAL GROUP (ASX), SOP (Bursa), APPHARVEST INC (NASDAQ), KSL (SET), HEXO CORP (NASDAQ), FAREAST (Bursa), HSPLANT (Bursa), KMLOONG (Bursa), TSH (Bursa), BPLANT (Bursa), GLOBAL BIO-CHEM TECHNOLOGY (HKEx), Tunas Baru Lampung Tbk. (IDX), Indofood Agri (SGX), CRESUD S.A.C.I.F.Y.A. SPONS ADR EACH REP 10 COM ARS1 (NASDAQ), KSENG (Bursa), RIDLEY CORPORATION (ASX), Sampoerna Agro Tbk. (IDX), KRETAM (Bursa), LAGENDA (Bursa), LIMONEIRA CO (NASDAQ), MSM (Bursa), ALICO INC (NASDAQ), UMCCA (Bursa), Provident Agro Tbk. (IDX), UVAN (SET), APURE (SET), Eagle High Plantations Tbk. (IDX), BISI International Tbk. (IDX), Central Proteina Prima Tbk. (IDX), PRG (SET), YUANSHENGTAI DAIRY FARM LIMITED (HKEx), POINTERRA LTD (ASX), China Fishery (SGX), BLDPLNT (Bursa), Austindo Nusantara Jaya Tbk. (IDX), Mahkota Group Tbk. (IDX), ECOFIBRE LTD (ASX), MFLOUR (Bursa), Sreeya Sewu Indonesia Tbk. (IDX), BAHVEST (Bursa), THPLANT (Bursa), SEAFARMS GROUP LTD (ASX), SWKPLNT (Bursa), Widodo Makmur Unggas Tbk. (IDX), CHINTEK (Bursa), MURRAY COD AUSTRALIA LTD (ASX), VEDAN INTERNATIONAL (HKEx), BRR (SET), BURCON NUTRASCIENCE CORP (NASDAQ), S&W SEED COMPANY (NASDAQ), Buyung Poetra Sembada Tbk. (IDX), NEW ZEALAND KING S (ASX), KFIMA (Bursa), TIPCO (SET), Malindo Feedmill Tbk. (IDX), CHINA STARCH HOLDINGS LIMITED (HKEx), CHINA FINANCE INVESTMENT HLDGS LTD (HKEx), RSAWIT (Bursa), LITTLE GREEN PHARMA LTD (ASX), Pradiksi Gunatama Tbk. (IDX), TDM (Bursa), APIAM ANIMAL HEALTH LTD (ASX), SHINECO INC (NASDAQ), MGC PHARMACEUTICALS LTD (ASX), CPI (SET), Pinago Utama Tbk. (IDX), CAB (Bursa), KBS (SET), SHANDONG FENGXIANG CO LTD (HKEx), CANN GROUP LTD (ASX), CLEAN SEAS SEAFOOD LTD (ASX), DUTALND (Bursa), LEE (SET), UPOIC (SET), KLUANG (Bursa), YENHER (Bursa), Cisadane Sawit Raya Tbk. (IDX), Budi Starch & Sweetener Tbk. (IDX), LOTUS (Bursa), CEPAT (Bursa), ASIAN CITRUS HLDGS (HKEx), NSOP (Bursa), FSD PHARMA INC (NASDAQ), SBAGAN (Bursa), WIDE OPEN AGRICULTURE LTD (ASX), NPC (Bursa), MATANG (Bursa), TEOSENG (Bursa), MHC (Bursa), Jaya Agra Wattie Tbk. (IDX), RVIEW (Bursa), GOPENG (Bursa), ORIGIN AGRITECH (NASDAQ), TMILL (SET), LAYHONG (Bursa), Yamada Green Res (SGX), Don Agro (SGX), Kencana Agri (SGX), LTKM (Bursa), RITAMIX GLOBAL LTD (HKEx), Hong Lai Huat (SGX), AUSCANN GROUP HOLDINGS LTD (ASX), ZELIRA THERAPEUTICS LTD (ASX), Global Palm Res (SGX), Andira Agro Tbk. (IDX), RHONEMA (Bursa), PPPM (SET), ECS BOTANICS HLDG LTD (ASX), PWF (Bursa), GLOBAL SWEETENERS HOLDINGS LIMITED (HKEx), GLBHD (Bursa), ELIXINOL WELLNESS LTD (ASX), Gozco Plantations Tbk. (IDX), Bakrie Sumatera Plantations Tbk. (IDX), PURE FOODS TASMANIA LTD (ASX), WINGARA AG LTD (ASX), EPSILON HEALTHCARE LTD (ASX), MALPAC (Bursa), XIWANG PROPERTY HOLDINGS CO LTD (HKEx), WILDCAT RESOURCES LTD (ASX), XL (Bursa), CHAODA MODERN AGRICULTURE HLDGS (HKEx), THE SUSTAINABLE NUTRITION GROUP LTD (ASX), HUA LIEN INTERNATIONAL (HKEx), GOCEAN (Bursa), Qian Hu (SGX), EGGRICULTURE FOODS LTD (HKEx), Jawala (SGX), Dharma Samudera Fishing Industries Tbk. (IDX), PLABS (Bursa), KASET (SET), SMCAP (Bursa), TECGUAN (Bursa), MMJ GROUP HOLDINGS LTD (ASX), OCEAN GROWN ABALONE LTD (ASX), Estika Tata Tiara Tbk. (IDX), Indo Oil Perkasa Tbk. (IDX), HUISHENG INTERNATIONAL HOLDINGS LTD (HKEx), CHINA DEMETER FINANCIAL INV LTD (HKEx), CAQ HOLDINGS LIMITED (ASX), CHINA GREEN (HOLDINGS) LTD (HKEx), MURRAY RIVER ORGANICS GROUP LTD (ASX), ROTO-GRO INTERNATIONAL LTD (ASX), OneApex (SGX)
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 -+0.520
+0.80 %
10 Days -+2.440
+3.88 %
20 Days -+4.580
+7.54 %
Medium Term Return 3 Months -+6.720
+11.46 %
6 Months -+2.260
+3.58 %
1 Year 27.010+15.840
+86.53 %
Long Term Return 2 Years 84.600+24.830
+270.00 %
3 Years 85.985+18.110
+220.31 %
5 Years 88.570+18.100
+225.71 %
Annualised Return Annualised --
+26.64 %
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 45.680 - 69.300 Change From 1 Year Low +19.680 % Change From 1 Year Low (%) +43.08
Change From 1 Year High -3.940 % Change From 1 Year High (%) -5.69
2 Years Range 28.920 - 69.300 Change From 2 Years Low +36.440 % Change From 2 Years Low (%) +126.00
Change From 2 Years High -3.940 % Change From 2 Years High (%) -5.69
5 Years Range 28.920 - 69.300 Change From 5 Years Low +36.440 % Change From 5 Years Low (%) +126.00
Change From 5 Years High -3.940 % Change From 5 Years High (%) -5.69
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
26 Oct 2021 66.650 66.780 65.220 65.360 3,276,690 -
25 Oct 2021 66.400 66.760 66.040 66.630 2,423,951 -
22 Oct 2021 64.930 66.435 64.930 66.220 1,681,282 -
21 Oct 2021 64.780 65.155 64.360 64.870 1,488,561 -
20 Oct 2021 64.840 65.260 64.300 64.840 2,289,404 -
19 Oct 2021 64.080 64.570 63.440 64.540 1,553,097 -
18 Oct 2021 63.810 64.560 63.110 63.800 1,686,098 -
15 Oct 2021 64.500 64.519 63.750 63.950 2,149,592 -
14 Oct 2021 63.450 64.210 62.650 64.170 1,971,582 -
13 Oct 2021 63.500 63.590 62.210 62.920 2,172,805 -
12 Oct 2021 63.300 63.680 62.990 63.390 2,080,132 -
11 Oct 2021 63.550 64.451 63.249 63.970 1,955,339 -
08 Oct 2021 63.310 63.780 62.820 63.290 2,103,470 -
07 Oct 2021 62.800 63.540 62.360 63.020 1,925,210 -
06 Oct 2021 61.990 62.340 60.890 62.300 1,826,788 -
05 Oct 2021 61.350 62.510 60.830 62.280 2,127,976 -
04 Oct 2021 60.930 62.010 60.870 61.160 2,383,529 -
01 Oct 2021 60.270 61.075 59.420 60.800 2,240,923 -
30 Sep 2021 61.020 61.120 59.990 60.010 2,835,149 -
29 Sep 2021 60.670 61.064 60.530 60.780 1,962,868 -
28 Sep 2021 60.970 61.610 60.510 60.570 2,703,649 -
27 Sep 2021 60.190 61.150 60.040 60.760 2,542,874 -
Summary
Current 2 Weeks
(13 Oct 2021 to 26 Oct 2021)
63.500 66.780 62.210 65.360 20,693,062 -
Previous 2 Weeks
(29 Sep 2021 to 12 Oct 2021)
60.670 66.780 60.530 63.390 21,441,384 -
4 Weeks from
(31 Aug 2021 to 28 Sep 2021)
60.170 66.780 59.660 60.570 54,710,090 -
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.