Powered by

Powered by Portfolio Grader

Archer-Daniels-Midland (ADM)

42.30 0.71 (1.65%) 17:42 EDT
ADM Stock Quote Delayed 15 Minutes

  • ADM Stock Chart

  • Historical ADM Prices

  
Dividend & Yield:       1.01 (2.38%)
P/E:       14.59
Market Cap:       23.65B
EPS:       2.9
Volume:       3.58M
Day's Range:       42.09 - 43.02
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 %
03/20/19 43.02 43.02 42.09 3,581,270 42.30 -0.71   -1.65%
03/19/19 42.60 43.39 42.56 4,566,058 43.01 0.53   1.25%
03/18/19 43.20 43.27 42.34 4,669,831 42.48 -0.70   -1.62%
03/15/19 43.36 43.82 43.12 7,504,400 43.18 -0.17   -0.39%
03/14/19 43.30 43.45 43.14 3,894,058 43.35 0.08   0.18%
03/13/19 42.93 43.64 42.90 3,082,736 43.27 0.36   0.84%
03/12/19 42.88 43.12 42.71 4,006,248 42.91 0.07   0.16%
03/11/19 41.93 42.89 41.93 2,895,903 42.84 0.92   2.19%
03/08/19 42.12 42.19 41.69 2,604,400 41.92 -0.25   -0.59%
03/07/19 42.16 42.29 41.58 2,856,098 42.17 0.04   0.09%
03/06/19 42.34 42.37 41.92 2,643,237 42.13 -0.12   -0.28%
03/05/19 42.15 42.44 41.99 2,864,267 42.25 0.01   0.02%
03/04/19 42.55 42.59 41.80 3,550,567 42.24 -0.19   -0.45%
03/01/19 42.64 42.83 42.05 2,556,200 42.43 -0.07   -0.16%
02/28/19 42.69 42.76 42.38 2,900,940 42.50 -0.12   -0.28%
02/27/19 42.22 42.70 42.14 3,052,693 42.62 0.30   0.71%
02/26/19 42.51 42.67 42.26 3,174,480 42.32 -0.11   -0.26%
02/25/19 42.66 42.78 42.38 3,316,500 42.43 -0.06   -0.14%
02/22/19 42.38 42.98 42.25 4,361,700 42.49 -0.08   -0.19%
02/21/19 41.97 42.77 41.82 5,061,052 42.57 0.60   1.43%
02/20/19 41.90 42.22 41.80 5,803,142 41.97 0.12   0.29%
02/19/19 42.00 42.04 41.79 4,843,018 41.85 -0.13   -0.31%
02/15/19 42.29 42.54 41.82 4,056,000 41.98 -0.26   -0.62%
02/14/19 42.25 42.66 42.10 2,990,038 42.24 -0.16   -0.38%
02/13/19 42.40 42.65 42.11 3,046,641 42.40 0.06   0.14%
02/12/19 42.15 42.58 41.94 3,322,137 42.34 0.33   0.79%
02/11/19 41.83 42.07 41.37 3,569,238 42.01 0.25   0.60%
02/08/19 42.00 42.05 41.34 6,580,400 41.76 0.36   0.87%
02/07/19 41.80 41.81 41.12 4,073,294 41.40 -0.47   -1.12%
02/06/19 41.70 41.90 41.40 6,194,601 41.87 0.02   0.05%
02/05/19 42.93 43.71 41.42 10,304,302 41.85 -2.64   -5.93%
02/04/19 44.80 44.91 44.23 3,220,027 44.49 -0.40   -0.89%
02/01/19 45.04 45.13 44.76 2,337,700 44.89 -0.01   -0.02%
01/31/19 44.47 45.04 44.41 5,076,205 44.90 0.21   0.47%
01/30/19 44.37 44.88 44.18 2,857,556 44.69 0.48   1.09%
01/29/19 44.32 44.51 43.99 3,399,920 44.21 0.04   0.09%
01/28/19 43.60 44.18 43.42 2,281,224 44.17 0.45   1.03%
01/25/19 43.82 44.10 43.66 1,997,300 43.72 0.05   0.11%
01/24/19 43.50 44.05 43.48 2,180,995 43.67 -0.04   -0.09%
01/23/19 43.67 43.85 43.09 2,554,659 43.71 0.15   0.34%
01/22/19 44.08 44.08 43.22 3,115,511 43.56 -0.70   -1.58%
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%
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: Hold

Total Grade: C

Analysis Breakdown

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

Archer-Daniels-Midland Stock: Weekly View

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