NYSE, ADM End of Day and Historical Stock Data [Archer Daniels Midland]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, ADM:

15 Aug 25 16:11

LAST: 59.75	CHANGE: 0.43	OPEN: 59.50	HIGH: 59.78	ASK: 42.38	VOLUME: 2.81M
LAST: 59.75	CHG(%): 0.72	PREV: 59.32	LOW: 58.99	BID: 42.37

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	59.50	59.78	58.97	59.75	2.94M
14 Aug 25	60.00	60.07	58.82	59.32	3.57M
13 Aug 25	58.50	59.83	57.49	59.82	4.22M
12 Aug 25	58.47	59.68	58.15	58.56	3.84M
11 Aug 25	58.40	58.88	57.83	58.28	3.06M
08 Aug 25	58.41	58.71	57.68	57.84	2.69M
07 Aug 25	57.41	58.04	56.56	57.86	3.94M
06 Aug 25	58.24	58.78	56.69	56.73	4.89M
05 Aug 25	54.55	57.73	54.55	57.62	5.76M
04 Aug 25	54.24	54.52	53.56	54.36	2.53M

COMPANY PROFILE

Name:
About:	Archer Daniels Midland Company (the Company) was incorporated in Delaware in 1923, successor to the Daniels Linseed Co. founded in 1902. The Company is a world leader in BioEnergy and has a premier position in the agricultural processing value chain. The Company is one of the world?s largest processors of oilseeds, corn, wheat, and cocoa and is a leading manufacturer of biodiesel, ethanol, soybean oil and meal, corn sweeteners, flour, and other value-added food and feed ingredients. The Company also has an extensive grain elevator and transportation network to buy, store, clean, and transport agricultural commodities, such as oilseeds, corn, wheat, milo, oats, and barley. During the last five years, the Company has experienced significant growth, spending approximately $4.8 billion for construction of new plants, expansions of existing plants, and the acquisitions of plants and transportation equipment. ...
Sector:	Consumer Non-Durables
Industry:	Packaged Foods
CUSIP:	039483102
CIK:	0007084

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Feb 15, 1990

Purchase Intraday History
for this symbol from Feb 15, 1990

Add to Watchlist

DOWNLOAD DATA

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

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	19.40
PEG Ratio:	-6.91
EPS Ratio:	2.84
DivYield:	2.97
PtB:	1.20
PtS:	0.39
EBITDA:	2.7B
Shares:	480.45M
Market Cap:	28.707B
52wk range:	40.98 - 62.61

TECHNICALS

MA5:	59.15
MA20:	56.45
MA50:	54.35
MA200:	50.56
STO9:	92.40
RSI14:	71.45
WPR14:	-1.17
MTM14:	5.55
ROC14:	0.10
Week High:	60.07
Week Low:	57.49
Month High:	60.07
Month Low:	52.23
Volatility:	2.00