EODData

FRA, ADM: Archer-Daniels-Midland Company

08 Oct 2025
LAST:

54.01

CHANGE:
 0.56
OPEN:
54.01
HIGH:
54.01
ASK:
0.00
VOLUME:
125
CHG(%):
1.05
PREV:
53.45
LOW:
54.01
BID:
0.00
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
08 Oct 2554.0154.0154.0154.01125
07 Oct 2553.3053.4553.3053.45125
06 Oct 2552.0552.0552.0052.00100
03 Oct 2550.3450.7350.3450.7334
02 Oct 2550.3750.3750.3750.3777
01 Oct 2550.6050.6050.6050.600
30 Sep 2551.2851.2851.2851.2877
29 Sep 2551.5851.5851.5851.5877
26 Sep 2552.1852.8351.3351.3377
25 Sep 2552.2553.0252.2553.02118

COMPANY 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

P/E Ratio:27.42
EPS Ratio:2.30
DivYield:0.04
Div/Share:2.02
Price to Book:1.35
Price to Sales:0.31
EBITDA:2.585B
Shares:480.46M
Market Cap:25.95B

TECHNICAL INDICATORS

MA5:52.11
MA10:51.84
MA20:51.69
MA50:51.59
MA100:48.24
MA200:46.56
STO9:100.00
STO14:100.00
RSI14:61.35
MTM14:2.42
ROC14:0.05
ATR:0.88
Week High:54.01
Week Low:50.34
Month High:54.01
Month Low:50.15
Year High:55.03
Year Low:37.40
Volatility:1.61

RECENT DIVIDENDS

Date Amount
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
14 Nov 2023$0.39
15 Aug 2023$0.39
16 May 2023$0.39