Chronicle Journal: Finance

Agco Corp (NY: AGCO )

151.88 USD +0.87 (+0.58%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 41.99 47.22 40.13 42.61 2,481,032 +1.62(+3.95%)
Sep 29, 2008 45.06 45.06 39.21 40.99 3,247,028 -4.86(-10.60%)
Sep 26, 2008 46.65 46.65 44.58 45.85 0 -1.72(-3.62%)
Sep 25, 2008 47.79 48.31 46.21 47.57 1,005,859 -0.07(-0.15%)
Sep 24, 2008 49.09 49.68 47.04 47.64 997,014 -1.44(-2.93%)
Sep 23, 2008 50.25 51.19 47.95 49.08 1,094,444 -1.28(-2.54%)
Sep 22, 2008 50.09 52.37 50.00 50.36 1,168,235 -0.36(-0.71%)
Sep 19, 2008 51.74 55.99 49.28 50.72 0 +0.89(+1.79%)
Sep 18, 2008 47.75 50.92 46.88 49.83 2,555,275 +2.74(+5.82%)
Sep 17, 2008 49.50 50.22 46.90 47.09 1,604,655 -3.17(-6.31%)
Sep 16, 2008 47.24 50.33 46.07 50.26 2,101,639 +1.82(+3.76%)
Sep 15, 2008 49.82 50.83 47.87 48.44 1,188,719 -2.97(-5.78%)
Sep 12, 2008 49.17 51.57 48.36 51.41 0 +1.84(+3.71%)
Sep 11, 2008 47.83 50.12 46.55 49.57 1,306,993 +1.23(+2.54%)
Sep 10, 2008 48.67 49.11 47.07 48.34 2,334,101 +0.02(+0.04%)
Sep 09, 2008 52.90 52.90 47.78 48.32 2,839,217 -4.58(-8.66%)
Sep 08, 2008 55.33 56.22 50.77 52.90 1,995,860 -1.05(-1.95%)
Sep 05, 2008 52.87 54.29 51.58 53.95 0 +0.53(+0.99%)
Sep 04, 2008 55.00 55.46 51.48 53.42 2,477,274 -2.68(-4.78%)
Sep 03, 2008 59.39 59.58 55.05 56.10 1,937,669 -2.78(-4.72%)
Sep 02, 2008 61.56 61.63 58.21 58.88 1,182,975 -2.75(-4.46%)
Aug 29, 2008 61.26 62.49 60.85 61.63 0 +0.13(+0.21%)
Aug 28, 2008 61.84 61.84 60.01 61.50 1,404,662 +0.08(+0.13%)
Aug 27, 2008 61.06 62.19 60.94 61.42 955,537 +0.66(+1.09%)
Aug 26, 2008 60.90 60.90 59.50 60.76 922,580 +0.56(+0.93%)
Aug 25, 2008 60.36 60.84 59.65 60.20 710,501 -0.36(-0.59%)
Aug 22, 2008 60.45 61.08 59.81 60.56 0 +0.37(+0.61%)
Aug 21, 2008 60.49 62.36 59.66 60.19 2,119,317 -0.89(-1.46%)
Aug 20, 2008 60.06 61.42 59.53 61.08 1,278,057 +1.40(+2.35%)
Aug 19, 2008 59.87 60.11 58.92 59.68 857,605 -0.63(-1.04%)
Aug 18, 2008 60.26 61.67 59.79 60.31 1,466,777 +0.51(+0.85%)
Aug 15, 2008 60.02 60.86 59.42 59.80 0 -1.02(-1.68%)
Aug 14, 2008 57.80 61.40 57.80 60.82 1,992,535 +2.53(+4.34%)
Aug 13, 2008 55.68 58.63 53.52 58.29 1,984,902 +1.33(+2.33%)
Aug 12, 2008 56.83 57.77 56.39 56.96 1,048,319 -0.25(-0.44%)
Aug 11, 2008 57.81 58.92 56.32 57.21 1,808,220 -0.80(-1.38%)
Aug 08, 2008 55.60 58.93 54.45 58.01 1,970,595 +2.11(+3.77%)
Aug 07, 2008 57.37 58.12 55.54 55.90 1,563,613 -2.22(-3.82%)
Aug 06, 2008 54.62 58.17 54.16 58.12 1,867,857 +3.50(+6.41%)
Aug 05, 2008 54.78 55.27 53.91 54.62 2,404,809 -0.47(-0.85%)
Aug 04, 2008 58.40 58.50 54.66 55.09 1,726,139 -3.73(-6.34%)
Aug 01, 2008 59.90 59.90 57.32 58.82 1,751,397 -1.03(-1.72%)
Jul 31, 2008 62.51 62.51 59.58 59.85 2,213,974 -3.21(-5.09%)
Jul 30, 2008 60.03 63.14 58.98 63.06 3,780,598 +4.18(+7.10%)
Jul 29, 2008 56.96 61.97 56.40 58.88 5,139,048 +6.58(+12.58%)
Jul 28, 2008 52.91 53.33 51.83 52.30 1,257,715 -0.48(-0.91%)
Jul 25, 2008 51.66 52.98 51.08 52.78 913,051 +1.28(+2.49%)
Jul 24, 2008 53.91 54.16 50.67 51.50 1,843,572 -1.97(-3.68%)
Jul 23, 2008 54.00 56.16 53.39 53.47 2,380,856 +0.38(+0.72%)
Jul 22, 2008 54.64 54.85 52.22 53.09 1,794,095 -1.78(-3.24%)
Jul 21, 2008 51.52 55.16 51.12 54.87 2,376,994 +4.07(+8.01%)
Jul 18, 2008 51.61 52.14 50.41 50.80 886,790 -0.73(-1.42%)
Jul 17, 2008 50.21 51.53 49.16 51.53 1,668,037 +1.68(+3.37%)
Jul 16, 2008 49.27 50.17 47.65 49.85 3,307,466 +1.55(+3.21%)
Jul 15, 2008 48.82 50.12 46.99 48.30 1,762,967 -0.93(-1.89%)
Jul 14, 2008 49.10 49.43 47.93 49.23 1,137,941 +0.52(+1.07%)
Jul 11, 2008 47.16 49.45 47.05 48.71 1,563,234 +0.83(+1.73%)
Jul 10, 2008 46.73 48.72 46.03 47.88 1,950,035 +1.08(+2.31%)
Jul 09, 2008 48.13 49.12 46.50 46.80 1,416,778 -0.96(-2.01%)
Jul 08, 2008 50.95 50.95 45.90 47.76 4,880,791 -2.80(-5.54%)
Jul 07, 2008 49.75 51.36 49.05 50.56 2,144,648 +1.05(+2.12%)
Jul 04, 2008 49.91 50.15 48.05 49.51 1,328,159 +0.00(+0.00%)
Jul 03, 2008 49.91 50.15 48.05 49.51 1,328,159 -0.37(-0.74%)
Jul 02, 2008 51.63 51.81 49.27 49.88 2,672,601 -1.94(-3.74%)
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.