PUBLIC RESEARCH DOSSIER
ADM · NYSE阿彻丹尼尔斯米德兰
Manufacturing · Fats & Oils完成交易日收盘US$70.6-6.82%行情日期 2026-11-03 · 非实时
公开资料页汇总阿彻丹尼尔斯米德兰（ADM）的已发布行情、估值、风险、财务摘要与同业对比。行情截至2026-11-03，非实时；缺失值不按零处理。
股价走势
复权收盘价（美元）
2025-10-31 — 2026-11-03253 个交易日样本
ADMUS$70.6
查看图表数据
| 日期 | ADM |
|---|---|
| 2025-10-31 | 58.78 |
| 2025-11-03 | 58.35 |
| 2025-11-04 | 58.38 |
| 2025-11-05 | 54.66 |
| 2025-11-06 | 55.08 |
| 2025-11-07 | 55.33 |
| 2025-11-10 | 54.38 |
| 2025-11-11 | 55.96 |
| 2025-11-12 | 56.08 |
| 2025-11-13 | 57.13 |
| 2025-11-14 | 56.91 |
| 2025-11-17 | 57.04 |
| 2025-11-18 | 59.26 |
| 2025-11-19 | 57.04 |
| 2025-11-20 | 56.69 |
| 2025-11-21 | 57.43 |
| 2025-11-24 | 57.45 |
| 2025-11-25 | 58.48 |
| 2025-11-26 | 59.31 |
| 2025-11-28 | 59.5 |
| 2025-12-01 | 59.28 |
| 2025-12-02 | 59.08 |
| 2025-12-03 | 58.58 |
| 2025-12-04 | 58.15 |
| 2025-12-05 | 57.8 |
| 2025-12-08 | 56.76 |
| 2025-12-09 | 56.88 |
| 2025-12-10 | 57.02 |
| 2025-12-11 | 58.69 |
| 2025-12-12 | 58.78 |
| 2025-12-15 | 58.97 |
| 2025-12-16 | 56.79 |
| 2025-12-17 | 57.36 |
| 2025-12-18 | 57.11 |
| 2025-12-19 | 57.05 |
| 2025-12-22 | 56.67 |
| 2025-12-23 | 56.3 |
| 2025-12-24 | 56.6 |
| 2025-12-26 | 56.73 |
| 2025-12-29 | 57.03 |
| 2025-12-30 | 56.98 |
| 2025-12-31 | 56.31 |
| 2026-01-02 | 57.84 |
| 2026-01-05 | 58.36 |
| 2026-01-06 | 59.25 |
| 2026-01-07 | 57.32 |
| 2026-01-08 | 59.94 |
| 2026-01-09 | 60.67 |
| 2026-01-12 | 60.93 |
| 2026-01-13 | 62.08 |
| 2026-01-14 | 63.28 |
| 2026-01-15 | 65.21 |
| 2026-01-16 | 63.85 |
| 2026-01-20 | 64.53 |
| 2026-01-21 | 66.32 |
| 2026-01-22 | 65.75 |
| 2026-01-23 | 66.13 |
| 2026-01-26 | 65.99 |
| 2026-01-27 | 66.84 |
| 2026-01-28 | 66.02 |
| 2026-01-29 | 65.55 |
| 2026-01-30 | 65.93 |
| 2026-02-02 | 66.69 |
| 2026-02-03 | 66.01 |
| 2026-02-04 | 65.96 |
| 2026-02-05 | 64.09 |
| 2026-02-06 | 64.97 |
| 2026-02-09 | 65.97 |
| 2026-02-10 | 67.22 |
| 2026-02-11 | 67.88 |
| 2026-02-12 | 68.08 |
| 2026-02-13 | 68.09 |
| 2026-02-17 | 67.68 |
| 2026-02-18 | 66.64 |
| 2026-02-19 | 67.96 |
| 2026-02-20 | 67 |
| 2026-02-23 | 66.81 |
| 2026-02-24 | 67.13 |
| 2026-02-25 | 66.57 |
| 2026-02-26 | 66.54 |
| 2026-02-27 | 68.14 |
| 2026-03-02 | 68.7 |
| 2026-03-03 | 67.11 |
| 2026-03-04 | 66.35 |
| 2026-03-05 | 65.66 |
| 2026-03-06 | 66.56 |
| 2026-03-09 | 67.04 |
| 2026-03-10 | 68.49 |
| 2026-03-11 | 69.91 |
| 2026-03-12 | 71.56 |
| 2026-03-13 | 71.04 |
| 2026-03-16 | 69.83 |
| 2026-03-17 | 71.18 |
| 2026-03-18 | 69.95 |
| 2026-03-19 | 67.75 |
| 2026-03-20 | 65.31 |
| 2026-03-23 | 67.11 |
| 2026-03-24 | 70.51 |
| 2026-03-25 | 70.73 |
| 2026-03-26 | 71.39 |
| 2026-03-27 | 71.29 |
| 2026-03-30 | 70.82 |
| 2026-03-31 | 71.74 |
| 2026-04-01 | 71.43 |
| 2026-04-02 | 72.87 |
| 2026-04-06 | 72.42 |
| 2026-04-07 | 71.21 |
| 2026-04-08 | 70.79 |
| 2026-04-09 | 69.43 |
| 2026-04-10 | 68.82 |
| 2026-04-13 | 68.91 |
| 2026-04-14 | 67.94 |
| 2026-04-15 | 66.08 |
| 2026-04-16 | 67.79 |
| 2026-04-17 | 66.17 |
| 2026-04-20 | 67.48 |
| 2026-04-21 | 68.92 |
| 2026-04-22 | 68.53 |
| 2026-04-23 | 69.12 |
| 2026-04-24 | 68.33 |
| 2026-04-27 | 69.62 |
| 2026-04-28 | 71.85 |
| 2026-04-29 | 73.3 |
| 2026-04-30 | 73.57 |
| 2026-05-01 | 73.96 |
| 2026-05-04 | 75.28 |
| 2026-05-05 | 78.16 |
| 2026-05-06 | 77 |
| 2026-05-07 | 76.52 |
| 2026-05-08 | 76.65 |
| 2026-05-11 | 78.8 |
| 2026-05-12 | 79.68 |
| 2026-05-13 | 81.81 |
| 2026-05-14 | 80.35 |
| 2026-05-15 | 79.35 |
| 2026-05-18 | 79.86 |
| 2026-05-19 | 78.36 |
| 2026-05-20 | 77.05 |
| 2026-05-21 | 76.63 |
| 2026-05-22 | 77.02 |
| 2026-05-26 | 77.51 |
| 2026-05-27 | 79.04 |
| 2026-05-28 | 79.53 |
| 2026-05-29 | 79.27 |
| 2026-06-01 | 82.09 |
| 2026-06-02 | 81.93 |
| 2026-06-03 | 83.57 |
| 2026-06-04 | 82.84 |
| 2026-06-05 | 80.4 |
| 2026-06-08 | 79.71 |
| 2026-06-09 | 79.61 |
| 2026-06-10 | 80.76 |
| 2026-06-11 | 78.4 |
| 2026-06-12 | 79.73 |
| 2026-06-15 | 78.76 |
| 2026-06-16 | 77.52 |
| 2026-06-17 | 76.01 |
| 2026-06-18 | 74.62 |
| 2026-06-22 | 75.8 |
| 2026-06-23 | 75.35 |
| 2026-06-24 | 74.6 |
| 2026-06-25 | 76.05 |
| 2026-06-26 | 76.3 |
| 2026-06-29 | 76.38 |
| 2026-06-30 | 75.91 |
| 2026-07-01 | 76.12 |
| 2026-07-02 | 76.3 |
| 2026-07-06 | 77.43 |
| 2026-07-07 | 77.7 |
| 2026-07-08 | 79.78 |
| 2026-07-09 | 78.47 |
| 2026-07-10 | 79.9 |
| 2026-07-13 | 81.52 |
| 2026-07-14 | 81.75 |
| 2026-07-15 | 81.77 |
| 2026-07-16 | 82.47 |
| 2026-07-17 | 85.35 |
| 2026-07-20 | 85.12 |
| 2026-07-21 | 85.65 |
| 2026-07-22 | 86.76 |
| 2026-07-23 | 85.8 |
| 2026-07-24 | 85.37 |
| 2026-07-27 | 82.66 |
| 2026-07-28 | 82.65 |
| 2026-07-29 | 79.87 |
| 2026-07-30 | 80.09 |
| 2026-07-31 | 78.76 |
| 2026-08-03 | 77.56 |
| 2026-08-04 | 79.36 |
| 2026-08-05 | 77.08 |
| 2026-08-06 | 77.01 |
| 2026-08-07 | 76.1 |
| 2026-08-10 | 79.98 |
| 2026-08-11 | 79.95 |
| 2026-08-12 | 79.22 |
| 2026-08-13 | 79.64 |
| 2026-08-14 | 79.94 |
| 2026-08-17 | 80.77 |
| 2026-08-18 | 81.92 |
| 2026-08-19 | 80.76 |
| 2026-08-20 | 81.7 |
| 2026-08-21 | 80.3 |
| 2026-08-24 | 78.16 |
| 2026-08-25 | 79.16 |
| 2026-08-26 | 80.09 |
| 2026-08-27 | 79.1 |
| 2026-08-28 | 81.54 |
| 2026-08-31 | 81.29 |
| 2026-09-01 | 84.55 |
| 2026-09-02 | 85.38 |
| 2026-09-03 | 84.38 |
| 2026-09-04 | 84.61 |
| 2026-09-08 | 84.5 |
| 2026-09-09 | 86.55 |
| 2026-09-10 | 86.91 |
| 2026-09-11 | 86.72 |
| 2026-09-14 | 86.44 |
| 2026-09-15 | 86.61 |
| 2026-09-16 | 85 |
| 2026-09-17 | 88.09 |
| 2026-09-18 | 85.18 |
| 2026-09-21 | 83.38 |
| 2026-09-22 | 82.34 |
| 2026-09-23 | 82.15 |
| 2026-09-24 | 81.88 |
| 2026-09-25 | 81.12 |
| 2026-09-28 | 80.38 |
| 2026-09-29 | 79.4 |
| 2026-09-30 | 79.38 |
| 2026-10-01 | 79.52 |
| 2026-10-02 | 80.45 |
| 2026-10-05 | 82.47 |
| 2026-10-06 | 82.21 |
| 2026-10-07 | 81.34 |
| 2026-10-08 | 82.45 |
| 2026-10-09 | 79.89 |
| 2026-10-12 | 80.42 |
| 2026-10-13 | 83.2 |
| 2026-10-14 | 83.64 |
| 2026-10-15 | 82.93 |
| 2026-10-16 | 82.61 |
| 2026-10-19 | 80.51 |
| 2026-10-20 | 80.46 |
| 2026-10-21 | 79.36 |
| 2026-10-22 | 79.84 |
| 2026-10-23 | 80.14 |
| 2026-10-26 | 79.01 |
| 2026-10-27 | 78.2 |
| 2026-10-28 | 77.23 |
| 2026-10-29 | 76.2 |
| 2026-10-30 | 76.91 |
| 2026-11-02 | 75.77 |
| 2026-11-03 | 70.6 |
1、3、6、12个月分别按21、63、126、252个交易日取区间；缺失日期不从区间外补齐。
使用已有每日复权收盘样本，非实时行情；图中价格可能与未复权收盘报价不同。
01 · MARKET FRAME
行情、估值与风险
基于已完成交易日和已发布财务资料
区间涨跌幅
区间涨跌幅使用复权收盘价；估值和风险指标缺失时显示为—，不按零处理。
02 · FINANCIAL TRACE
财务摘要
公开页仅显示最近3个已校验报告期
年度财务走势
百万美元 · 年度报告期
营收24,956百万美元
| 指标 | 2026-07-30 | 2026-06-30 | 2025-12-31 | 2025-07-28 | 2025-06-30 | 2024-12-31 | 2024-07-29 | 2024-06-30 | 2023-12-31 |
|---|---|---|---|---|---|---|---|---|---|
| 营收 | — | — | 24,956 | — | — | 24,373 | — | — | 25,691 |
| 净利润 | — | — | 1,078 | — | — | 1,800 | — | — | 3,483 |
| 自由现金流 | — | — | 4,204 | — | — | 1,227 | — | — | 2,966 |
| 股份数 | 482 | — | — | 480.5 | — | — | 478.1 | — | — |
| 债务 | — | 7,604 | — | — | 8,372 | — | — | 8,248 | — |
| 总资产 | — | 53,527 | — | — | 51,996 | — | — | 52,698 | — |
客户合同口径 · 营收采用客户合同口径，可能不等同于公司全部收入。
金额及股份数均以百万为单位。缺失或待核验数据不按零处理。
03 · PEER SET
同业对比
优先同一细分行业，不足时补充同板块公司
| 公司 | 市值 | 近250日涨跌幅 | 市盈率 | 距52周高点 | 波动率 |
|---|---|---|---|---|---|
| BG邦吉 | US$18.2B | +3.5% | 15.7× | -27.5% | +29.7% |
| DAR美国达尔令国际 | US$8.5B | +64.7% | 14.2× | -21.5% | +33% |
| COOTAustralian Oilseeds Holdings Ltd | US$20M | -77% | — | — | — |
| COOTWAustralian Oilseeds Holdings Ltd | US$463,116 | -58.1% | — | — | — |
同业由已覆盖公司的行业分类和市值接近度确定，仅用于横向研究；缺失数据不按零处理。