Archer-Daniels-Midland Company
sp500ADM•Consumer Defensive•Farm Products
$82.46
-0.19%
Last Price
$82.46
2026-06-02
24h Change
-0.19%
-0.16 USD
Volume
2.8M
Shares Traded
Data Reliability
High
11647 points (46 years)
Price History
Start a simulation with this asset
ADM
Global parameters
Available data from 3/17/1980 to 6/2/2026
Fundamental Analysis
NewCAGR (5y)
-7.54%
Revenue Growth
Net Margin
1.34%
Profitability
ROE
4.74%
Return on Equity
Debt / EBITDA
3.20
Solvency
PEG Ratio
2.58
Valuation vs Growth
Rev. Growth (TTM)
1.60%
Current Trend
PE Ratio History (5 Years)
Historical PE
Average (13.8x)
Current: 35.9x
Technical focus
ADM
ADM
30d volatility
31.01%
Distance to MA50
10.60%
Distance to MA200
25.53%
Distance to ATH
-16.05%
Momentum 3M
22.67%
Risk score
N/A
Volatility moderate. Momentum neutral.
Invest in this asset
Buy on Saxo Bank
🏦Regulated Broker
🌍Global Markets Access
📈Pro Tools
Ad link. Capital at risk.
Technical Analysis & Risk
Key Metrics
CAGR8.56%
Volatility31.01%
Max Drawdown-52.08%
Momentum : ADM
Indicateur synthétique74
Greed
Risk Analysis
VaR (95%)-2.84%
DCA Health
83/100
Recent History (60 days)
| Date | Close | Volume |
|---|---|---|
| 2026-06-02 | $82.46 | 2,772,922 |
| 2026-06-01 | $82.62 | 2,975,713 |
| 2026-05-29 | $79.78 | 2,054,332 |
| 2026-05-28 | $80.04 | 2,731,377 |
| 2026-05-27 | $79.55 | 3,953,200 |
| 2026-05-26 | $78.01 | 3,009,179 |
| 2026-05-22 | $77.52 | 2,329,169 |
| 2026-05-21 | $77.12 | 3,285,815 |
| 2026-05-20 | $77.55 | 3,586,736 |
| 2026-05-19 | $79.39 | 3,468,813 |
| 2026-05-18 | $80.91 | 2,504,632 |
| 2026-05-15 | $80.40 | 4,553,136 |
| 2026-05-14 | $81.41 | 2,709,338 |
| 2026-05-13 | $82.89 | 4,138,123 |
| 2026-05-12 | $80.73 | 3,420,336 |
| 2026-05-11 | $79.84 | 3,376,571 |
| 2026-05-08 | $77.66 | 2,232,520 |
| 2026-05-07 | $77.53 | 3,753,510 |
| 2026-05-06 | $78.02 | 4,664,503 |
| 2026-05-05 | $79.19 | 9,774,250 |
| 2026-05-04 | $76.27 | 4,013,521 |
| 2026-05-01 | $74.94 | 3,822,546 |
| 2026-04-30 | $74.54 | 3,265,076 |
| 2026-04-29 | $74.27 | 4,180,175 |
| 2026-04-28 | $72.80 | 3,796,195 |
| 2026-04-27 | $70.54 | 4,095,473 |
| 2026-04-24 | $69.23 | 1,320,303 |
| 2026-04-23 | $70.03 | 1,817,014 |
| 2026-04-22 | $69.43 | 2,097,993 |
| 2026-04-21 | $69.83 | 2,817,999 |
| 2026-04-20 | $68.37 | 3,376,971 |
| 2026-04-17 | $67.04 | 4,172,044 |
| 2026-04-16 | $68.68 | 2,073,090 |
| 2026-04-15 | $66.95 | 2,401,114 |
| 2026-04-14 | $68.84 | 2,808,341 |
| 2026-04-13 | $69.82 | 2,662,996 |
| 2026-04-10 | $69.73 | 2,126,254 |
| 2026-04-09 | $70.35 | 3,108,463 |
| 2026-04-08 | $71.72 | 3,733,480 |
| 2026-04-07 | $72.15 | 2,457,974 |
| 2026-04-06 | $73.38 | 1,226,617 |
| 2026-04-02 | $73.83 | 2,054,677 |
| 2026-04-01 | $72.37 | 3,707,999 |
| 2026-03-31 | $72.69 | 2,375,297 |
| 2026-03-30 | $71.75 | 2,956,048 |
| 2026-03-27 | $72.23 | 4,852,757 |
| 2026-03-26 | $72.33 | 3,359,166 |
| 2026-03-25 | $71.66 | 2,230,562 |
| 2026-03-24 | $71.44 | 2,920,990 |
| 2026-03-23 | $67.99 | 2,534,152 |
| 2026-03-20 | $66.17 | 16,667,937 |
| 2026-03-19 | $68.64 | 3,873,588 |
| 2026-03-18 | $70.87 | 3,807,570 |
| 2026-03-17 | $72.12 | 3,138,534 |
| 2026-03-16 | $70.75 | 4,234,426 |
| 2026-03-13 | $71.98 | 3,630,693 |
| 2026-03-12 | $72.50 | 5,539,089 |
| 2026-03-11 | $70.83 | 5,838,346 |
| 2026-03-10 | $69.39 | 5,133,600 |
| 2026-03-09 | $67.92 | 3,646,107 |
Recent Dividends
| Date | Amount |
|---|---|
| 2025-11-19 | +$0.51 |
| 2025-08-20 | +$0.51 |
| 2025-05-21 | +$0.51 |
| 2025-02-18 | +$0.51 |
| 2024-11-21 | +$0.50 |
| 2024-08-21 | +$0.50 |
| 2024-05-15 | +$0.50 |
| 2024-02-07 | +$0.50 |
| 2023-11-14 | +$0.45 |
| 2023-08-15 | +$0.45 |
| 2023-05-16 | +$0.45 |
| 2023-02-08 | +$0.45 |
| 2022-11-15 | +$0.40 |
| 2022-08-16 | +$0.40 |
| 2022-05-17 | +$0.40 |
| 2022-02-07 | +$0.40 |
| 2021-11-16 | +$0.37 |
| 2021-08-17 | +$0.37 |
| 2021-05-18 | +$0.37 |
| 2021-02-08 | +$0.37 |