Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	122.05	122.67	117.20	117.38	618,331	-2.52(-2.10%)
Sep 28, 2023	118.34	120.64	116.81	119.90	902,955	+3.25(+2.78%)
Sep 27, 2023	115.58	117.61	115.29	116.66	523,047	+2.01(+1.76%)
Sep 26, 2023	114.25	115.41	114.03	114.64	485,209	-0.91(-0.79%)
Sep 25, 2023	113.92	116.01	115.01	115.56	468,011	+0.37(+0.32%)
Sep 22, 2023	115.92	116.84	114.98	115.19	679,009	-0.73(-0.63%)
Sep 21, 2023	117.83	118.17	115.86	115.92	544,210	-3.12(-2.62%)
Sep 20, 2023	119.82	122.64	118.97	119.04	432,267	+0.17(+0.14%)
Sep 19, 2023	120.58	121.17	118.41	118.87	768,290	-3.11(-2.55%)
Sep 18, 2023	121.73	122.85	120.20	121.98	451,321	+0.03(+0.02%)
Sep 15, 2023	121.60	122.14	120.35	121.95	835,415	+0.08(+0.06%)
Sep 14, 2023	120.76	123.04	120.47	121.87	2,283,071	+2.91(+2.44%)
Sep 13, 2023	120.19	120.81	118.27	118.96	508,886	-1.75(-1.45%)
Sep 12, 2023	121.52	123.00	120.50	120.71	609,847	-1.47(-1.20%)
Sep 11, 2023	124.08	124.08	121.72	122.18	560,304	-0.66(-0.54%)
Sep 08, 2023	125.16	126.25	122.53	122.84	490,212	-2.31(-1.85%)
Sep 07, 2023	126.53	127.32	122.45	125.15	936,750	-2.80(-2.19%)
Sep 06, 2023	126.61	129.49	126.04	127.95	776,428	+0.89(+0.70%)
Sep 05, 2023	131.33	131.88	126.99	127.06	707,206	-4.56(-3.46%)
Sep 01, 2023	129.80	131.93	129.18	131.61	464,361	+3.07(+2.39%)
Aug 31, 2023	128.51	130.28	128.11	128.55	720,607	+0.62(+0.48%)
Aug 30, 2023	124.73	128.74	124.43	127.93	788,603	+3.56(+2.86%)
Aug 29, 2023	121.06	124.63	120.82	124.37	535,633	+3.31(+2.73%)
Aug 28, 2023	119.09	121.27	119.09	121.06	346,112	+2.86(+2.42%)
Aug 25, 2023	117.43	118.65	116.54	118.21	374,649	+1.54(+1.32%)
Aug 24, 2023	118.10	118.94	116.59	116.67	383,746	-2.82(-2.36%)
Aug 23, 2023	117.11	119.78	116.68	119.49	512,624	+2.70(+2.31%)
Aug 22, 2023	117.69	117.89	116.70	116.79	367,246	-0.56(-0.48%)
Aug 21, 2023	118.71	119.09	116.47	117.35	693,366	-1.20(-1.01%)
Aug 18, 2023	119.22	119.54	117.85	118.55	782,082	-2.20(-1.82%)
Aug 17, 2023	119.80	121.76	119.49	120.76	675,786	+1.21(+1.01%)
Aug 16, 2023	119.83	121.21	119.17	119.55	495,868	-0.79(-0.66%)
Aug 15, 2023	122.85	123.34	119.77	120.34	699,882	-3.71(-2.99%)
Aug 14, 2023	126.10	126.40	123.48	124.05	638,068	-2.34(-1.85%)
Aug 11, 2023	127.73	128.03	126.30	126.39	417,584	-1.28(-1.00%)
Aug 10, 2023	128.23	130.01	127.52	127.67	437,846	-0.36(-0.28%)
Aug 09, 2023	128.43	129.16	127.05	128.03	535,551	+0.43(+0.33%)
Aug 08, 2023	127.89	128.28	126.74	127.60	450,271	-1.68(-1.30%)
Aug 07, 2023	128.06	129.96	127.99	129.28	488,741	+1.30(+1.01%)
Aug 04, 2023	128.06	129.26	126.92	127.99	502,960	+0.89(+0.70%)
Aug 03, 2023	129.54	129.91	126.58	127.10	611,917	-3.20(-2.45%)
Aug 02, 2023	130.97	132.52	129.64	130.29	424,866	-1.72(-1.31%)
Aug 01, 2023	132.18	135.08	131.31	132.02	509,171	+0.23(+0.17%)
Jul 31, 2023	132.29	133.89	131.41	131.79	787,588	+0.59(+0.45%)
Jul 28, 2023	132.60	132.60	129.72	131.20	937,494	-0.04(-0.03%)
Jul 27, 2023	133.67	134.14	129.18	131.24	898,212	-4.24(-3.13%)
Jul 26, 2023	137.11	138.37	134.63	135.47	709,619	-2.51(-1.82%)
Jul 25, 2023	135.99	139.08	135.83	137.98	569,218	+1.28(+0.93%)
Jul 24, 2023	135.20	137.50	134.74	136.70	524,985	+1.72(+1.28%)
Jul 21, 2023	137.73	137.73	134.81	134.98	604,346	-2.64(-1.92%)
Jul 20, 2023	138.62	138.99	136.73	137.62	547,415	-0.88(-0.64%)
Jul 19, 2023	137.43	139.01	136.95	138.50	455,195	+1.14(+0.83%)
Jul 18, 2023	135.25	137.43	134.92	137.37	422,882	+2.48(+1.83%)
Jul 17, 2023	133.57	135.30	132.92	134.89	388,422	+1.41(+1.05%)
Jul 14, 2023	134.09	134.09	131.84	133.48	403,435	-0.16(-0.12%)
Jul 13, 2023	132.66	134.26	131.05	133.64	425,279	+1.31(+0.99%)
Jul 12, 2023	134.90	135.53	131.49	132.34	505,323	-0.96(-0.72%)
Jul 11, 2023	131.90	134.16	131.11	133.30	577,147	+2.69(+2.06%)
Jul 10, 2023	128.75	131.24	128.49	130.60	511,370	+1.13(+0.87%)
Jul 07, 2023	127.82	131.01	127.80	129.47	481,977	+1.47(+1.14%)
Jul 06, 2023	127.48	128.87	126.23	128.01	447,158	-0.64(-0.50%)
Jul 05, 2023	130.44	130.81	128.62	128.65	372,596	-2.72(-2.07%)
Jul 03, 2023	129.60	131.57	128.95	131.38	206,907	+1.25(+0.96%)
Jun 30, 2023	129.21	131.23	128.07	130.13	525,248	+2.15(+1.68%)
Jun 29, 2023	129.07	129.39	126.12	127.98	564,189	-1.34(-1.03%)
Jun 28, 2023	130.89	131.19	129.15	129.31	465,378	-1.94(-1.48%)
Jun 27, 2023	130.80	131.34	127.61	131.26	564,643	+0.80(+0.61%)
Jun 26, 2023	128.58	132.08	128.58	130.45	450,504	+1.96(+1.53%)
Jun 23, 2023	130.68	130.93	127.59	128.49	950,088	-3.84(-2.90%)
Jun 22, 2023	133.16	134.26	131.93	132.34	478,370	-1.07(-0.80%)
Jun 21, 2023	130.31	134.48	129.12	133.40	713,369	+2.38(+1.81%)
Jun 20, 2023	129.26	131.19	128.35	131.03	602,457	+0.45(+0.35%)
Jun 16, 2023	131.17	131.35	129.00	130.57	803,138	-0.05(-0.04%)
Jun 15, 2023	128.61	130.69		130.62	467,162	+10.14(+8.41%)
May 08, 2023	122.12	123.55	119.62	120.48	611,641	-0.06(-0.05%)
May 05, 2023	117.32	120.98	117.07	120.54	714,290	+4.58(+3.95%)
May 04, 2023	120.58	121.06	115.42	115.96	731,798	-5.05(-4.17%)
May 03, 2023	123.78	125.17	120.84	121.01	1,128,395	-0.42(-0.34%)
May 02, 2023	126.14	127.15	115.53	121.42	1,258,451	+3.15(+2.66%)
May 01, 2023	118.10	119.19	117.46	118.27	613,334	+0.66(+0.56%)
Apr 28, 2023	116.19	117.70	115.74	117.62	494,217	+0.90(+0.77%)
Apr 27, 2023	115.68	117.67	113.94	116.72	659,203	+0.45(+0.38%)
Apr 26, 2023	115.47	117.67	115.40	116.27	649,685	-0.43(-0.37%)
Apr 25, 2023	117.84	118.06	115.86	116.70	382,001	-2.24(-1.88%)
Apr 24, 2023	118.09	119.57	118.09	118.94	371,291	+0.87(+0.74%)
Apr 21, 2023	119.20	119.20	117.18	118.06	546,632	-1.56(-1.30%)
Apr 20, 2023	119.05	120.20	118.41	119.62	403,331	-0.61(-0.50%)
Apr 19, 2023	121.34	121.34	118.87	120.23	322,445	-1.49(-1.22%)
Apr 18, 2023	121.77	123.11	121.07	121.72	351,457	+1.42(+1.18%)
Apr 17, 2023	120.03	121.10	119.10	120.29	374,212	+0.84(+0.71%)
Apr 14, 2023	119.40	120.86	118.39	119.45	272,666	+0.55(+0.46%)
Apr 13, 2023	119.17	119.72	116.30	118.90	450,275	+0.48(+0.41%)
Apr 12, 2023	118.40	119.13	117.50	118.42	599,723	+0.88(+0.75%)
Apr 11, 2023	116.49	119.87	116.49	117.53	653,170	+1.42(+1.23%)
Apr 10, 2023	113.39	117.07	113.33	116.11	461,133	+3.27(+2.90%)
Apr 06, 2023	113.42	113.43	111.73	112.83	715,219	-0.42(-0.37%)
Apr 05, 2023	119.06	119.35	110.80	113.25	1,155,909	-6.93(-5.76%)
Apr 04, 2023	126.83	126.83	118.17	120.18	739,282	-6.34(-5.01%)
Apr 03, 2023	124.56	128.34	124.56	126.52	702,050	-1.78(-1.39%)
Mar 31, 2023	127.58	129.72	127.39	128.30	736,785	+1.99(+1.58%)
Mar 30, 2023	125.12	126.67	124.57	126.31	556,113	+2.65(+2.14%)
Mar 29, 2023	123.86	124.38	122.68	123.66	411,215	+1.07(+0.87%)
Mar 28, 2023	122.15	123.54	121.39	122.59	499,983	+0.61(+0.50%)
Mar 27, 2023	119.48	122.51	118.11	121.98	647,067	+3.61(+3.05%)
Mar 24, 2023	117.39	118.80	115.60	118.38	522,871	-0.84(-0.70%)
Mar 23, 2023	120.13	122.56	117.80	119.21	553,141	-0.54(-0.45%)
Mar 22, 2023	122.60	122.84	119.63	119.75	676,332	-2.97(-2.42%)
Mar 21, 2023	121.42	123.24	120.86	122.72	854,426	+4.29(+3.62%)
Mar 20, 2023	114.89	119.42	114.41	118.43	981,981	+5.50(+4.87%)
Mar 17, 2023	114.76	114.76	111.24	112.93	1,110,470	-3.01(-2.60%)
Mar 16, 2023	112.83	116.61	112.13	115.94	821,221	+1.33(+1.16%)
Mar 15, 2023	118.26	118.72	112.28	114.61	1,101,556	-7.25(-5.95%)
Mar 14, 2023	122.94	124.32	120.65	121.86	620,630	+2.02(+1.69%)
Mar 13, 2023	119.75	123.09	118.94	119.84	963,231	-3.37(-2.73%)
Mar 10, 2023	129.46	129.46	122.04	123.21	785,501	-7.10(-5.45%)
Mar 09, 2023	132.89	133.79	130.11	130.31	391,318	-2.33(-1.76%)
Mar 08, 2023	133.08	134.13	131.68	132.64	478,270	-0.39(-0.29%)
Mar 07, 2023	135.07	135.68	132.31	133.03	597,223	-2.19(-1.62%)
Mar 06, 2023	137.17	138.11	135.04	135.22	813,557	-1.66(-1.21%)
Mar 03, 2023	135.82	137.25	134.38	136.88	533,386	+1.42(+1.05%)
Mar 02, 2023	134.41	136.21	133.64	135.46	530,724	+0.44(+0.32%)
Mar 01, 2023	133.86	135.68	133.38	135.02	636,491	+1.40(+1.04%)
Feb 28, 2023	134.20	135.98	133.11	133.63	938,210	-0.34(-0.25%)
Feb 27, 2023	133.63	135.99	133.33	133.97	665,287	+1.49(+1.12%)
Feb 24, 2023	132.12	133.57	131.18	132.48	649,196	-2.05(-1.52%)
Feb 23, 2023	132.81	134.81	132.35	134.53	986,191	+3.13(+2.38%)
Feb 22, 2023	132.00	134.46	130.77	131.40	836,866	-0.31(-0.24%)
Feb 21, 2023	130.57	133.09	130.20	131.71	1,056,798	+0.46(+0.35%)
Feb 17, 2023	129.27	133.67	129.12	131.25	1,258,047	+2.88(+2.24%)
Feb 16, 2023	128.07	129.80	127.73	128.38	677,437	-0.85(-0.66%)
Feb 15, 2023	127.26	130.13	126.28	129.23	718,615	+1.35(+1.05%)
Feb 14, 2023	130.71	130.73	126.61	127.89	681,841	-3.02(-2.31%)
Feb 13, 2023	131.09	131.70	129.42	130.90	653,911	+0.00(+0.00%)
Feb 10, 2023	126.50	131.16	125.40	130.90	1,090,983	+4.15(+3.27%)
Feb 09, 2023	128.37	129.24	126.20	126.75	729,290	-0.26(-0.20%)
Feb 08, 2023	127.51	129.96	126.06	127.01	740,310	-0.50(-0.39%)
Feb 07, 2023	127.83	132.85	123.66	127.51	1,274,027	-0.02(-0.01%)
Feb 06, 2023	124.49	127.98	124.14	127.53	1,295,432	+2.65(+2.12%)
Feb 03, 2023	123.75	127.87	123.75	124.88	857,599	+0.11(+0.09%)
Feb 02, 2023	132.10	132.52	123.05	124.77	1,736,386	-7.12(-5.40%)
Feb 01, 2023	130.31	132.93	128.45	131.89	967,646	+1.03(+0.79%)
Jan 31, 2023	130.02	130.87	128.48	130.86	623,957	+0.74(+0.57%)
Jan 30, 2023	130.77	132.63	130.02	130.12	460,894	-1.34(-1.02%)
Jan 27, 2023	131.75	133.03	131.21	131.45	390,333	-0.29(-0.22%)
Jan 26, 2023	131.98	132.54	128.80	131.75	535,748	+0.62(+0.48%)
Jan 25, 2023	129.67	131.59	129.15	131.12	511,807	+0.64(+0.49%)
Jan 24, 2023	129.10	130.53	126.36	130.48	687,313	+1.66(+1.29%)
Jan 23, 2023	130.11	130.75	128.20	128.82	484,452	-1.05(-0.81%)
Jan 20, 2023	128.93	129.91	127.73	129.87	406,297	+1.61(+1.26%)
Jan 19, 2023	130.93	131.75	127.42	128.26	405,098	-3.52(-2.67%)
Jan 18, 2023	135.22	135.82	131.12	131.78	443,638	-1.82(-1.36%)
Jan 17, 2023	133.54	134.70	132.51	133.59	434,568	-0.32(-0.24%)
Jan 13, 2023	132.94	134.31	131.90	133.92	352,627	+0.24(+0.18%)
Jan 12, 2023	132.09	134.33	130.72	133.68	512,347	+2.01(+1.53%)
Jan 11, 2023	133.21	133.44	131.03	131.67	587,912	-0.82(-0.62%)
Jan 10, 2023	129.03	133.00	128.86	132.50	826,870	+3.06(+2.36%)
Jan 09, 2023	130.02	131.78	128.84	129.44	726,589	+0.32(+0.25%)
Jan 06, 2023	128.74	130.01	126.92	129.11	882,905	+1.48(+1.16%)
Jan 05, 2023	128.94	129.08	127.03	127.64	605,037	-1.58(-1.22%)
Jan 04, 2023	130.32	131.64	128.19	129.22	807,302	-0.82(-0.63%)
Jan 03, 2023	131.97	132.61	128.84	130.04	718,019	-1.34(-1.02%)
Dec 30, 2022	130.47	131.80	129.58	131.39	546,026	+0.04(+0.03%)
Dec 29, 2022	129.61	132.60	128.90	131.35	793,457	+2.13(+1.65%)
Dec 28, 2022	128.30	130.67	127.50	129.22	1,224,451	+1.43(+1.12%)
Dec 27, 2022	127.37	129.55	127.03	127.79	331,819	+0.68(+0.54%)
Dec 23, 2022	126.95	127.87	125.48	127.11	214,950	+0.29(+0.23%)
Dec 22, 2022	126.79	127.45	124.75	126.81	514,585	-0.16(-0.13%)
Dec 21, 2022	124.56	128.18	123.57	126.97	626,699	+3.76(+3.05%)
Dec 20, 2022	123.68	124.61	123.14	123.21	625,068	-0.20(-0.16%)
Dec 19, 2022	124.12	125.17	122.13	123.41	739,942	+0.21(+0.17%)
Dec 16, 2022	120.59	125.27	120.19	123.20	2,394,309	+1.80(+1.48%)
Dec 15, 2022	123.35	123.75	120.14	121.40	775,921	-4.26(-3.39%)
Dec 14, 2022	127.05	128.44	124.42	125.67	562,746	-0.84(-0.67%)
Dec 13, 2022	129.73	129.79	125.40	126.51	592,466	+0.62(+0.50%)
Dec 12, 2022	125.37	126.85	124.11	125.88	478,448	+0.14(+0.11%)
Dec 09, 2022	127.60	128.50	125.26	125.74	424,079	-2.26(-1.77%)
Dec 08, 2022	128.58	129.74	127.31	128.00	427,214	+0.42(+0.33%)
Dec 07, 2022	125.05	128.21	125.05	127.59	519,809	+1.68(+1.33%)
Dec 06, 2022	125.23	126.47	124.71	125.91	793,977	+0.97(+0.77%)
Dec 05, 2022	127.02	127.45	124.39	124.94	447,155	-3.45(-2.69%)
Dec 02, 2022	122.06	129.17	121.54	128.39	937,324	+3.81(+3.06%)
Dec 01, 2022	126.39	127.11	123.04	124.58	377,727	-1.15(-0.91%)
Nov 30, 2022	123.26	125.79	121.61	125.73	500,990	+2.82(+2.30%)
Nov 29, 2022	123.84	125.11	122.53	122.91	619,418	-0.31(-0.25%)
Nov 28, 2022	123.91	125.72	122.57	123.22	517,600	-2.60(-2.06%)
Nov 25, 2022	123.50	126.00	122.80	125.82	314,474	+2.08(+1.68%)
Nov 23, 2022	122.39	126.61	122.24	123.73	863,506	+2.92(+2.42%)
Nov 22, 2022	118.51	121.03	118.00	120.81	896,668	+2.88(+2.44%)
Nov 21, 2022	116.14	118.90	115.86	117.94	368,290	+1.16(+0.99%)
Nov 18, 2022	119.16	119.16	116.31	116.78	472,042	-0.46(-0.40%)
Nov 17, 2022	114.56	117.34	114.04	117.24	476,187	+0.62(+0.54%)
Nov 16, 2022	117.30	118.37	115.71	116.62	466,803	-1.27(-1.08%)
Nov 15, 2022	119.91	119.91	117.25	117.89	647,912	-0.28(-0.24%)
Nov 14, 2022	120.03	120.40	117.99	118.17	571,832	-2.71(-2.24%)
Nov 11, 2022	121.99	124.02	120.49	120.88	535,693	+0.41(+0.34%)
Nov 10, 2022	118.13	120.57	116.32	120.47	700,652	+6.59(+5.79%)
Nov 09, 2022	115.82	116.29	113.62	113.88	500,615	-3.26(-2.78%)
Nov 08, 2022	116.62	119.57	115.68	117.15	545,679	+1.67(+1.45%)
Nov 07, 2022	114.68	116.05	112.56	115.47	432,274	+1.07(+0.93%)
Nov 04, 2022	114.34	115.03	112.31	114.40	474,109	+2.72(+2.44%)
Nov 03, 2022	107.60	113.95	107.18	111.68	852,747	+2.34(+2.14%)
Nov 02, 2022	110.04		109.33	109.34	728,420	-1.15(-1.04%)
Nov 01, 2022	115.58	115.58	109.34	110.50	1,456,844	-6.91(-5.89%)
Oct 31, 2022	116.28	119.03	116.08	117.41	771,526	+0.32(+0.27%)
Oct 28, 2022	114.68	117.24	113.46	117.09	608,168	+2.40(+2.09%)
Oct 27, 2022	114.75	116.81	114.42	114.69	513,232	+1.85(+1.64%)
Oct 26, 2022	112.59	115.32	110.77	112.83	680,849	+0.59(+0.53%)
Oct 25, 2022	108.82	112.29	108.32	112.24	438,308	+2.85(+2.60%)
Oct 24, 2022	108.75	110.13	107.08	109.39	323,656	-0.02(-0.02%)
Oct 21, 2022	104.26	110.51	103.90	109.41	657,077	+4.90(+4.69%)
Oct 20, 2022	106.22	106.96	103.31	104.51	616,088	-0.83(-0.79%)
Oct 19, 2022	104.95	106.25	104.20	105.35	296,845	-0.69(-0.65%)
Oct 18, 2022	105.72	107.02	104.10	106.04	561,829	+2.76(+2.67%)
Oct 17, 2022	104.01	105.70	102.74	103.28	386,490	+1.64(+1.61%)
Oct 14, 2022	105.68	106.92	101.40	101.64	536,525	-3.99(-3.78%)
Oct 13, 2022	99.55	106.20	98.73	105.63	830,878	+5.06(+5.03%)
Oct 12, 2022	102.01	102.23	100.04	100.57	736,405	-1.49(-1.46%)
Oct 11, 2022	101.34	103.90	99.35	102.06	637,012	-0.10(-0.10%)
Oct 10, 2022	101.02	102.75	100.31	102.16	693,088	+1.79(+1.78%)
Oct 07, 2022	99.60	100.52	97.83	100.37	631,859	-0.24(-0.23%)
Oct 06, 2022	100.33	101.62	99.82	100.61	875,829	-0.77(-0.76%)
Oct 05, 2022	98.50	102.98	97.85	101.37	778,453	+1.61(+1.61%)
Oct 04, 2022	96.37	99.91	96.11	99.77	738,007	+5.74(+6.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Agco Corp (NY: AGCO )

Historical Prices

Sections

Services

Contact Information

Follow Us