Powered by

Powered by Portfolio Grader

Archer-Daniels-Midland (ADM)

44.26 0.85 (1.96%) 18:19 EST
ADM Stock Quote Delayed 15 Minutes

  • ADM Stock Chart

  • Historical ADM Prices

  
Dividend & Yield:       1.01 (2.27%)
P/E:       15.26
Market Cap:       24.75B
EPS:       2.9
Volume:       2.65M
Day's Range:       43.65 - 44.52
52wk Range:       39.16 - 52.06
Quotes delayed at least 20 mins.
Historical Data for ADM
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
01/18/19 43.67 44.52 43.65 2,646,400 44.26 0.85   1.96%
01/17/19 43.47 43.47 42.98 2,867,526 43.41 0.11   0.25%
01/16/19 43.52 43.84 43.21 3,504,295 43.30 -0.18   -0.41%
01/15/19 42.93 43.52 42.90 2,773,346 43.48 0.63   1.47%
01/14/19 43.01 43.14 42.68 3,107,608 42.85 -0.31   -0.72%
01/11/19 43.38 43.48 42.88 2,513,600 43.16 -0.21   -0.48%
01/10/19 43.07 43.39 42.78 2,929,339 43.37 0.30   0.70%
01/09/19 42.70 43.45 42.70 3,530,141 43.07 0.37   0.87%
01/08/19 42.23 42.74 42.03 5,096,802 42.70 0.78   1.86%
01/07/19 41.54 42.44 41.47 3,970,147 41.92 0.21   0.50%
01/04/19 41.17 41.81 41.09 3,117,100 41.71 0.94   2.31%
01/03/19 40.79 41.34 40.40 3,256,480 40.77 -0.18   -0.44%
01/02/19 40.57 41.15 40.53 2,496,963 40.95 -0.02   -0.05%
12/31/18 40.84 41.04 40.50 2,718,100 40.97 0.19   0.47%
12/28/18 41.13 41.49 40.50 3,046,500 40.78 -0.18   -0.44%
12/27/18 40.29 40.97 39.78 3,805,301 40.96 0.29   0.71%
12/26/18 39.78 40.69 39.16 3,380,431 40.67 1.05   2.65%
12/24/18 40.70 40.70 39.42 2,541,000 39.62 -1.18   -2.89%
12/21/18 41.39 41.77 40.53 8,213,600 40.80 -0.43   -1.04%
12/20/18 42.25 42.25 40.66 5,393,534 41.23 -1.17   -2.76%
12/19/18 43.09 43.56 42.10 3,124,806 42.40 -0.44   -1.03%
12/18/18 43.54 43.99 42.61 3,522,114 42.84 -0.54   -1.24%
12/17/18 44.44 44.49 43.16 3,286,593 43.38 -1.23   -2.76%
12/14/18 44.52 45.17 44.50 3,490,500 44.61 -0.32   -0.71%
12/13/18 45.11 45.29 44.66 2,685,076 44.93 -0.26   -0.58%
12/12/18 45.02 45.69 44.88 6,002,183 45.19 0.64   1.44%
12/11/18 44.86 45.18 44.26 4,526,873 44.55 -0.04   -0.09%
12/10/18 44.51 44.80 43.79 5,023,428 44.59 0.13   0.29%
12/07/18 45.36 45.71 44.25 3,669,200 44.46 -1.07   -2.35%
12/06/18 45.38 45.54 44.17 5,070,364 45.53 -0.08   -0.18%
12/04/18 46.89 47.16 45.48 4,421,600 45.61 -1.23   -2.63%
12/03/18 47.16 47.16 46.10 5,292,074 46.84 0.82   1.78%
11/30/18 45.98 46.29 45.92 6,181,900 46.02 -0.02   -0.04%
11/29/18 45.82 46.49 45.82 2,400,812 46.04 0.04   0.09%
11/28/18 46.10 46.24 45.51 2,935,427 46.00 -0.07   -0.15%
11/27/18 45.54 46.08 45.49 2,912,928 46.07 0.55   1.21%
11/26/18 45.39 45.65 45.24 2,422,482 45.52 0.32   0.71%
11/23/18 45.27 45.54 44.89 1,280,200 45.20 -0.40   -0.88%
11/21/18 0.00 45.60 45.60 0 45.60 -0.06   -0.13%
11/20/18 46.18 46.56 45.60 3,430,321 45.66 -0.65   -1.40%
11/19/18 46.42 46.72 45.92 2,979,365 46.31 -0.07   -0.15%
11/16/18 46.10 46.79 45.84 3,789,000 46.38 0.25   0.54%
11/15/18 46.32 46.39 45.45 4,251,206 46.13 -0.47   -1.01%
11/14/18 48.18 48.31 46.26 4,275,353 46.60 -1.42   -2.96%
11/13/18 48.02 48.51 47.85 4,056,999 48.02 0.08   0.17%
11/12/18 48.26 48.66 47.85 2,620,936 47.94 -0.32   -0.66%
11/09/18 48.62 48.99 48.20 7,033,200 48.26 -0.31   -0.64%
11/08/18 48.48 48.96 48.07 3,620,282 48.57 0.27   0.56%
11/07/18 47.25 48.32 47.07 5,147,623 48.30 0.97   2.05%
11/06/18 47.99 48.67 46.46 5,319,032 47.33 -0.77   -1.60%
11/05/18 48.06 48.38 47.83 3,683,576 48.10 0.10   0.21%
Download Data To Spreadsheet
Archer-Daniels-Midland (ADM) Stock Rating from Louis Navellier

Navellier Ratings

Powered by Portfolio Grader

Archer-Daniels-Midland Stock Analysis

Rating: Buy

Total Grade: B

Analysis Breakdown

ADM Stock Grade: B
Fundamental Grade: B
Quantitative Grade: A
ADM Earnings
Earnings Growth: A
Earnings Momentum: D
Earnings Surprises: B
Analyst Earnings Revisions: B
ADM Financial Information
Sales Growth: C
Operating Margin Growth: A
Cash Flow: C
Return on Equity: B

Archer-Daniels-Midland Stock: Weekly View

This Week: B
Last Week: B
Two Weeks Ago: B
Get Full Report