Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,115.0
-11.1 (-0.35%)

 

  • STI Straits Times Index
    3,115.0
    -11.1 (-0.35%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,599.2
    -1.1 (-0.07%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    25,734.2
    238.8 (0.94%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,823.8
    8.0 (0.29%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    20,418.8
    13.2 (0.06%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,286.7
    29.1 (0.46%)
    Index delayed 10 minutes
  • KOR KOSPI
    1,927.2
    -11.2 (-0.58%)
    Index delayed 20 minutes
  • XAO XAO
    6,485.9
    -4.9 (-0.08%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 881.1M
  • Value: 1,121.3M
  • Rise: 154
  • Fall: 151
  • Unch: 532

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
YZJ Shipbldg SGD0.990+0.130
LionGold0.001-
ThaiBev0.885-0.020
KLW0.004-
ISR Capital^0.003-
Mapletree NAC Tr1.330+0.040
SingTel3.210-0.020
Seroja Inv^0.078+0.046
Genting Sing0.875+0.005
Synagie0.162+0.010

World Indices

World Indices
Name Last Change
Nasdaq 7,896.0 +129.4
HSI 25,734.2 +238.8
HSCEI 9,964.3 +60.9
Jakarta 6,286.7 +29.1
Nikkei 225 20,418.8 +13.2
SSE Comp 2,823.8 +8.0
Shanghai A 2,958.2 +8.4
Shanghai B 260.6 +1.7
PSE Comp 0.0
KOSPI 1,927.2 -11.2

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 16 Aug 2019 (End of trading day)
Last (USD): 37.840 Change: +1.080 High: 37.980 Remarks: -
Change (%): +2.94 Low: 36.860
Open 36.970 Yesterday's Close 36.760000000000005
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 3,758,132 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 3.24970 Trailing EPS (USD) e 2.36815 NAV (USD) b 34.0321
PE a 11.644 Trailing PE f 15.979 Price / NAV b 1.1119
Dividend (USD) d 1.344874 Cash In Hand (USD) g 1.5243 Issued & Paid-up Shares c 556,974,000
Dividend Yield (%) d 3.554 Price / Cash In Hand g 24.825 Treasury Shares h 157,100,000
Beta - 75 Daysi 0.237 R-Squared - 75 Days(%)i 1.99 Market Cap (M) 21,075.896
Beta - 500 Daysi -0.003 R-Squared - 500 Days (%)i - Enterprise Value (M) 30,568.896
Piotroski F Score 5 Exchange Code ADM Par Value ( $ ) n.a.
52 Weeks Volatility (%) 21.74 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 05 Aug 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 21,075.896 11.644 15.979 1.1119 3.554
Industry Agricultural Commodities/Milling NYSE 5,845.325 25.438 47.926 1.6179 1.849
Local Peer ELANCO ANIMAL HEALTH INC NYSE 10,951.163 126.601 76.050 - -
Local Peer CANOPY GROWTH CORPORATION NYSE 9,658.118 - - - -
Local Peer BUNGE LIMITED NYSE 7,767.233 33.336 14.573 1.3769 3.561
Local Peer INGREDION INC NYSE 5,064.731 11.433 12.855 1.9510 3.218
Local Peer COSAN LTD NYSE 3,129.485 11.730 11.237 2.1535 0.001
Local Peer DARLING INGREDIENTS INC NYSE 3,125.289 30.792 39.620 1.3339 -
Local Peer INDUSTRIAS BACHOCO SAB DE CV ADS EACH REPR 12 SHARES B NYSE 2,555.500 14.675 19.857 1.2581 1.674
Local Peer ADECOAGRO S A NYSE 712.151 - - 0.6778 -
Local Peer BRASILAGRO - CIA BRAS PROP AGRICOLA SPON ADR EACH REPR 1 ORD SHS NYSE 232.676 6.110 4.973 1.0193 4.191
Local Peer AMIRA NATURE FOODS LTD NYSE 26.331 - - 0.1471 -
Global Peer Wilmar Intl SGX 23,558.920 15.303 16.905 1.0733 2.820
Global Peer SIMEPLT Bursa 32,357.502 199.321 92.981 2.3782 2.774
Global Peer PPB Bursa 26,716.409 24.850 23.559 1.2564 1.491
Global Peer IOICORP Bursa 26,584.044 - - - -
Global Peer KLK Bursa 25,580.483 33.957 40.139 2.4061 1.873
Global Peer Charoen Pokphand Indonesia Tbk IDX 76,250,700.000 16.742 17.448 3.7772 2.538
Global Peer CPF SET 165,364.960 11.075 11.499 1.0614 2.586
Global Peer Golden Agri-Res SGX 3,693.079 - - 0.6650 2.000
Global Peer QL Bursa 11,032.578 50.894 50.893 5.7013 0.662
Global Peer C.P. POKPHAND HKEx 16,719.701 7.574 8.308 1.6062 6.515
Other Global Peers GENP (Bursa), First Resources (SGX), Astra Agro Lestari Tbk. (IDX), UTDPLT (Bursa), SUNDIAL GROWERS INC (NASDAQ), INGHAMS GROUP LIMITED (ASX), FGV (Bursa), TFG (SET), LEYOU TECH H (HKEx), CH MODERN D (HKEx), MGP INGREDIENTS INC NEW (NASDAQ), ANDERSONS INC (NASDAQ), COSTA GROUP HOLDINGS LIMITED (ASX), Smart Tbk. (IDX), Bumitama Agri (SGX), Sinarmas Land (SGX), LHI (Bursa), Sawit Sumbermas Sarana Tbk. (IDX), Japfa (SGX), ELDERS LIMITED (ASX), ECOFIBRE LTD (ASX), PP London Sumatra Indonesia Tbk. (IDX), TASSAL GROUP (ASX), VILLAGE FARMS INTERNATIONAL INC (NASDAQ), KSENG (Bursa), BPLANT (Bursa), Salim Ivomas Pratama Tbk. (IDX), KSL (SET), FAREAST (Bursa), LIMONEIRA CO (NASDAQ), Tunas Baru Lampung Tbk. (IDX), YNHPROP (Bursa), Indofood Agri (SGX), WEBSTER (ASX), Eagle High Plantations Tbk. (IDX), Andira Agro Tbk. (IDX), Sampoerna Agro Tbk. (IDX), BISI International Tbk. (IDX), SOP (Bursa), TSH (Bursa), IJMPLNT (Bursa), HSPLANT (Bursa), Bumi Teknokultura Unggul Tbk (IDX), MSM (Bursa), PRG (SET), UMCCA (Bursa), KMLOONG (Bursa), ALICO INC (NASDAQ), CLOVER CORP (ASX), KRETAM (Bursa), Central Proteina Prima Tbk. (IDX), RIDLEY CORPORATION (ASX), Mahkota Group Tbk. (IDX), China Fishery (SGX), Austindo Nusantara Jaya Tbk. (IDX), NEW ZEALAND KING S (ASX), YST DAIRY (HKEx), UVAN (SET), BAHVEST (Bursa), Malindo Feedmill Tbk. (IDX), TIPCO (SET), VEDAN INT'L (HKEx), BRR (SET), BLDPLNT (Bursa), Buyung Poetra Sembada Tbk. (IDX), ZHONGDI DAIRY (HKEx), MFLOUR (Bursa), JB Foods (SGX), CHINTEK (Bursa), Inti Agri Resources Tbk (IDX), Provident Agro Tbk. (IDX), KFIMA (Bursa), Sierad Produce Tbk. (IDX), GLOBAL BIO-CHEM (HKEx), NATIONAL VETERINARY CARE LTD (ASX), SWKPLNT (Bursa), YEELEE (Bursa), THPLANT (Bursa), S&W SEED COMPANY (NASDAQ), CAB (Bursa), TEOSENG (Bursa), KBS (SET), TDM (Bursa), CCK (Bursa), LEE (SET), LAYHONG (Bursa), RSAWIT (Bursa), NSOP (Bursa), KLUANG (Bursa), NPC (Bursa), Estika Tata Tiara Tbk. (IDX), CLEAN SEAS SEAFOOD LTD (ASX), GOPENG (Bursa), RVIEW (Bursa), XIWANG PROPERTY (HKEx), Yamada Green Res (SGX), LTKM (Bursa), UPOIC (SET), CEPAT (Bursa), TMILL (SET), JATENERGY LTD (ASX), PWF (Bursa), Hong Lai Huat (SGX), Multi Agro Gemilang Plantation Tbk. (IDX), RHONEMA (Bursa), APIAM ANIMAL HEALTH LTD (ASX), Jaya Agra Wattie Tbk. (IDX), Global Palm Res (SGX), APURE (SET), CPI (SET), MHC (Bursa), MURRAY RIVER ORGANICS GROUP LTD (ASX), PPPM (SET), CHAODA MODERN (HKEx), Gozco Plantations Tbk. (IDX), Kencana Agri (SGX), GLBHD (Bursa), DBE (Bursa), Bakrie Sumatera Plantations Tbk. (IDX), Jawala (SGX), GLOBAL SWEET (HKEx), ORIGIN AGRITECH (NASDAQ), Dharma Samudera Fishing Industries Tbk. (IDX), KASET (SET), Prasidha Aneka Niaga Tbk (IDX), ROTO-GRO INTERNATIONAL LTD (ASX), OCEAN GROWN ABALONE LTD (ASX), HUISHENG INTL (HKEx), POINTERRA LTD (ASX), SHINECO INC (NASDAQ), ENEST (Bursa), Qian Hu^ (SGX), TECGUAN (Bursa), OneApex (SGX), EGGRICULTURE (HKEx), CHINA GREEN (HKEx), Luzhou Bio-Chem^ (SGX), XIANLNG (Bursa), SMCAP (Bursa), Cottonindo Ariesta Tbk. (IDX), WIDE OPEN AGRICULTURE LTD (ASX), CAQ HOLDINGS LIMITED (ASX), GOCEAN (Bursa), Wahana Pronatural Tbk. (IDX), FRASER RANGE METALS GROUP LTD (ASX), KFM (Bursa), ABUNDANT PRODUCE LTD (ASX), CERVANTES CORP LIMITED (ASX), HUISHAN DAIRY (HKEx), ASIAN CITRUS (HKEx), Cakra Mineral Tbk. (IDX), Bara Jaya Internasional Tbk. (IDX), STERLING PLANTATIONS LIMITED (ASX), Golden Plantation Tbk. (IDX), BLOCKCHAIN GP (HKEx), WORLD (SET), NIUMINCO GROUP LTD (ASX), DONGFANG MODERN AGRICULTURE HLDG GR (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 --0.520
-1.36 %
10 Days --2.230
-5.57 %
20 Days --2.410
-5.99 %
Medium Term Return 3 Months --2.840
-6.98 %
6 Months 0.700-4.140
-8.19 %
1 Year 1.035-12.710
-23.10 %
Long Term Return 2 Years 2.360-3.430
-2.59 %
3 Years 3.620-5.640
-4.65 %
5 Years 5.880-11.300
-11.03 %
Annualised Return Annualised --
-2.31 %
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 36.450 - 52.065 Change From 1 Year Low +1.390 % Change From 1 Year Low (%) +3.81
Change From 1 Year High -14.225 % Change From 1 Year High (%) -27.32
2 Years Range 36.450 - 52.065 Change From 2 Years Low +1.390 % Change From 2 Years Low (%) +3.81
Change From 2 Years High -14.225 % Change From 2 Years High (%) -27.32
5 Years Range 29.860 - 53.910 Change From 5 Years Low +7.980 % Change From 5 Years Low (%) +26.72
Change From 5 Years High -16.070 % Change From 5 Years High (%) -29.81
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
16 Aug 2019 36.970 37.980 36.860 37.840 3,758,132 -
15 Aug 2019 36.880 37.050 36.500 36.760 2,991,422 -
14 Aug 2019 37.280 37.590 36.705 36.770 4,239,181 -
13 Aug 2019 37.270 38.730 37.270 37.760 3,850,369 -
12 Aug 2019 38.030 38.030 37.030 37.400 3,536,234 -
09 Aug 2019 38.190 38.525 37.640 38.360 3,689,253 -
08 Aug 2019 37.490 38.310 37.187 38.300 3,854,885 -
07 Aug 2019 36.820 37.393 36.450 37.280 5,747,180 -
06 Aug 2019 38.170 38.200 36.460 37.420 6,826,032 -
05 Aug 2019 39.010 39.540 37.470 37.780 9,255,008 -
02 Aug 2019 40.970 41.160 39.405 40.070 7,796,598 -
01 Aug 2019 41.120 42.095 40.995 41.150 7,037,224 -
31 Jul 2019 40.850 41.790 40.790 41.080 8,111,821 -
30 Jul 2019 40.770 41.100 40.525 40.950 2,718,199 -
29 Jul 2019 40.620 41.020 40.610 40.900 2,430,347 -
26 Jul 2019 40.570 40.935 40.510 40.590 2,080,125 -
25 Jul 2019 40.620 40.950 40.420 40.680 2,422,892 -
24 Jul 2019 40.420 40.670 40.190 40.570 2,813,461 -
23 Jul 2019 40.540 40.880 40.460 40.540 2,921,732 -
22 Jul 2019 40.400 40.700 40.320 40.380 2,941,445 -
19 Jul 2019 40.340 40.670 40.220 40.250 3,390,623 -
18 Jul 2019 40.120 40.420 39.630 40.160 3,756,932 -
Summary
Current 2 Weeks
(05 Aug 2019 to 16 Aug 2019)
39.010 39.540 36.450 37.840 47,747,696 -
Previous 2 Weeks
(22 Jul 2019 to 02 Aug 2019)
40.400 40.700 36.450 40.070 41,273,844 -
4 Weeks from
(21 Jun 2019 to 19 Jul 2019)
41.310 41.490 36.450 40.250 70,125,466 -
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.