Chronicle Journal: Finance

Agco Corp (NY: AGCO )

126.04 USD -3.07 (-2.38%)
Official Closing Price Updated: 7:44 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 20.35 20.71 20.30 20.53 490,200 +0.48(+2.39%)
Jan 28, 2005 20.43 20.55 20.01 20.05 966,400 -0.14(-0.69%)
Jan 27, 2005 20.15 20.34 19.62 20.19 1,262,800 -0.15(-0.74%)
Jan 26, 2005 20.41 20.44 20.17 20.34 427,500 +0.16(+0.79%)
Jan 25, 2005 20.30 20.50 19.95 20.18 608,200 +0.17(+0.85%)
Jan 24, 2005 20.30 20.47 19.94 20.01 424,600 -0.29(-1.43%)
Jan 21, 2005 20.70 20.74 20.14 20.30 685,400 -0.24(-1.17%)
Jan 20, 2005 20.79 20.82 20.50 20.54 577,500 -0.34(-1.63%)
Jan 19, 2005 21.25 21.27 20.84 20.88 575,100 -0.31(-1.46%)
Jan 18, 2005 20.79 21.43 20.66 21.19 1,618,400 +0.51(+2.47%)
Jan 14, 2005 20.78 20.90 20.57 20.68 1,501,600 +0.11(+0.53%)
Jan 13, 2005 20.17 21.09 20.12 20.57 1,590,400 +0.45(+2.24%)
Jan 12, 2005 20.10 20.25 19.80 20.12 1,496,400 +0.07(+0.35%)
Jan 11, 2005 20.26 20.34 20.05 20.05 998,700 -0.21(-1.04%)
Jan 10, 2005 20.35 20.44 20.16 20.26 1,295,100 -0.05(-0.25%)
Jan 07, 2005 20.59 20.74 20.26 20.31 954,200 -0.43(-2.07%)
Jan 06, 2005 20.67 20.93 20.54 20.74 727,500 -0.04(-0.19%)
Jan 05, 2005 20.89 21.07 20.75 20.78 1,480,700 -0.04(-0.19%)
Jan 04, 2005 21.40 21.49 20.63 20.82 1,279,500 -0.49(-2.30%)
Jan 03, 2005 21.90 21.94 21.31 21.31 932,900 -0.58(-2.65%)
Dec 31, 2004 21.84 22.10 21.72 21.89 588,500 +0.08(+0.37%)
Dec 30, 2004 21.89 21.98 21.50 21.81 702,000 -0.03(-0.14%)
Dec 29, 2004 22.00 22.10 21.77 21.84 654,400 -0.09(-0.41%)
Dec 28, 2004 21.14 22.00 21.14 21.93 977,000 +0.81(+3.84%)
Dec 27, 2004 21.70 21.70 20.80 21.12 906,400 -0.33(-1.54%)
Dec 23, 2004 21.50 21.85 21.40 21.45 672,400 +0.02(+0.09%)
Dec 22, 2004 21.70 21.70 21.35 21.43 1,033,900 -0.27(-1.24%)
Dec 21, 2004 22.00 22.09 21.65 21.70 1,089,400 -0.30(-1.36%)
Dec 20, 2004 22.20 22.37 21.88 22.00 802,600 -0.28(-1.26%)
Dec 17, 2004 22.38 22.49 21.98 22.28 694,200 +0.08(+0.36%)
Dec 16, 2004 22.62 22.69 22.15 22.20 888,000 -0.43(-1.90%)
Dec 15, 2004 22.15 22.63 22.00 22.63 1,128,400 +0.67(+3.05%)
Dec 14, 2004 21.78 22.01 21.54 21.96 579,800 -0.06(-0.27%)
Dec 13, 2004 21.63 22.04 21.45 22.02 703,700 +0.69(+3.23%)
Dec 10, 2004 21.15 21.37 20.70 21.33 465,900 -0.07(-0.33%)
Dec 09, 2004 21.01 21.54 20.89 21.40 858,400 +0.40(+1.90%)
Dec 08, 2004 20.97 21.15 20.67 21.00 1,137,500 -0.13(-0.62%)
Dec 07, 2004 21.50 21.55 20.96 21.13 573,700 -0.24(-1.12%)
Dec 06, 2004 21.73 21.73 21.26 21.37 1,015,300 -0.35(-1.61%)
Dec 03, 2004 21.75 21.88 21.53 21.72 919,900 -0.03(-0.14%)
Dec 02, 2004 22.22 22.22 21.27 21.75 863,200 -0.47(-2.12%)
Dec 01, 2004 21.82 22.32 21.73 22.22 1,118,900 +0.43(+1.97%)
Nov 30, 2004 21.30 21.84 21.15 21.79 1,144,900 +0.47(+2.20%)
Nov 29, 2004 21.52 21.52 21.11 21.32 1,334,600 -0.19(-0.88%)
Nov 26, 2004 21.55 21.64 21.47 21.51 259,100 -0.13(-0.60%)
Nov 24, 2004 21.50 21.69 21.35 21.64 1,315,100 +0.28(+1.31%)
Nov 23, 2004 21.77 21.77 20.90 21.36 1,445,800 -0.22(-1.02%)
Nov 22, 2004 21.38 21.61 21.21 21.58 934,000 +0.20(+0.94%)
Nov 19, 2004 21.85 21.86 21.30 21.38 540,400 -0.52(-2.37%)
Nov 18, 2004 21.97 22.07 21.55 21.90 1,353,200 -0.02(-0.09%)
Nov 17, 2004 21.61 22.06 21.61 21.92 1,574,000 +0.28(+1.29%)
Nov 16, 2004 21.45 21.71 21.25 21.64 684,500 +0.18(+0.84%)
Nov 15, 2004 21.83 21.83 21.46 21.46 583,300 -0.19(-0.88%)
Nov 12, 2004 21.65 21.67 21.16 21.65 720,700 -0.03(-0.14%)
Nov 11, 2004 21.70 21.75 21.39 21.68 1,118,600 +0.23(+1.07%)
Nov 10, 2004 21.40 21.78 21.32 21.45 2,351,700 +0.09(+0.42%)
Nov 09, 2004 20.94 21.40 20.83 21.36 1,143,500 +0.42(+2.01%)
Nov 08, 2004 20.60 21.05 20.52 20.94 1,339,500 +0.31(+1.50%)
Nov 05, 2004 20.52 20.89 20.50 20.63 1,316,000 +0.18(+0.88%)
Nov 04, 2004 20.26 20.55 19.91 20.45 1,164,000 +0.23(+1.14%)
Nov 03, 2004 20.05 20.38 20.05 20.22 1,264,000 +0.38(+1.92%)
Nov 02, 2004 19.42 20.04 19.28 19.84 1,411,300 +0.54(+2.80%)
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.