EODData

FRA, ADM: Archer-Daniels-Midland Company

25 Sep 2026
LAST:

71.62

CHANGE:
 0.80
OPEN:
71.72
HIGH:
71.72
ASK:
0.00
VOLUME:
0
CHG(%):
1.10
PREV:
72.42
LOW:
71.16
BID:
0.00
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
25 Sep 2671.7271.7271.1671.620
24 Sep 2671.7872.4271.7872.42189
23 Sep 2671.9672.8671.9672.00168
22 Sep 2672.5072.5072.5072.50168
21 Sep 2674.8674.9673.0073.56425
18 Sep 2676.1077.2676.1077.260
17 Sep 2673.5875.3673.5875.36349
16 Sep 2675.1075.1075.1075.101
15 Sep 2674.6675.4874.6675.4836
14 Sep 2675.8476.3474.7675.46857

PROFILE

Name:Archer-Daniels-Midland Company
About:Archer-Daniels-Midland Company engages in the procurement, transportation, storage, processing, and merchandising of agricultural commodities, ingredients, flavors, and solutions. It operates in three segments: Ag Services and Oilseeds; Carbohydrate Solutions; and Nutrition. The company originates, merchandises, stores, and transports agricultural raw materials, such as oilseeds and soft seeds. It engages in the agricultural commodity and feed product import, export, and distribution; and various structured trade finance activities. In addition, the company offers soybean meal and oil; vegetable and salad oils and protein meals; ingredients for the food, feed, energy, and industrial customers; margarine, shortening, and other food products; and partially refined oils to produce biodiesel and glycols for use in chemicals, paints, and other industrial products. Further, it provides peanuts, peanut-derived ingredients, and cotton cellulose pulp; sweeteners, corn and wheat starches, syrup, glucose, wheat flour, and dextrose; alcohol, and other food and animal feed ingredients; ethyl alcohol and ethanol; corn gluten feed and meal; distillers' grains; corn germ; and citric acids. Additionally, the company provides proteins, natural flavors, flavor systems, natural colors, emulsifiers, soluble fiber, polyols, hydrocolloids, probiotics, prebiotics, postbiotics, enzymes, and botanical extracts; and other specialty food and feed ingredients; edible beans; formula feeds, and animal health and nutrition products; and contract and private label pet treats and food products. It also offers futures commission merchant; commodity brokerage; cash margins and securities pledged to commodity exchange clearinghouse; and cash pledged as security under certain insurance arrangements. It operates in the United States, Switzerland, the Cayman Islands, Brazil, Mexico, Canada, the United Kingdom, and internationally. The company was founded in 1902 and is headquartered in Chicago, Illinois.
Industry:Farm Products
Address:77 West Wacker Drive, Chicago, IL, United States, 60601
Website:https://www.adm.com
ISIN:US0394831020
LEI:549300LO13MQ9HYSTR83

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

Trailing P/E:22.36 
Forward P/E:15.32 
PEG Ratio:15.32 
Price to Sales:0.41 
Price to Book:1.67 
Profit Margin:0.02 
Operating Margin:0.04 
Return on Assets:0.02 
Return on Equity:0.08 
EPS Ratio:2.24 
DivYield:0.04 
Div/Share:2.02 
Revenue:70.145B 
EBITDA:4.08B 
Shares:481.96M 
Market Cap:34.518B 

TECHNICAL INDICATORS

MA5:72.421.1%
MA10:74.083.4%
MA20:73.192.2%
MA50:71.920.4%
MA100:69.942.4%
MA200:63.2013.3%
RSI14:48.27
WPR14:-100.00 
MTM14:-1.42
ROC14:-0.02 
ATR:1.49 
Week High:77.267.9%
Week Low:71.160.6%
Month High:77.267.9%
Month Low:65.9813.3%
Year High:77.267.9%
Year Low:47.5050.8%
Volatility:22.81 

RECENT DIVIDENDS

Date Amount
19 Aug 2026$0.45
17 Feb 2026$0.44
19 Nov 2025$0.44
20 Aug 2025$0.44
21 May 2025$0.44
18 Feb 2025$0.44
21 Nov 2024$0.43
21 Aug 2024$0.43
15 May 2024$0.43
07 Feb 2024$0.43