Chronicle Journal: Finance

Agco Corp (NY: AGCO )

133.40 USD +7.64 (+6.08%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 21.88 21.88 20.27 21.28 0 -0.57(-2.61%)
Jan 29, 2009 22.31 22.75 21.57 21.85 1,440,896 -0.98(-4.29%)
Jan 28, 2009 21.91 23.49 21.83 22.83 2,387,478 +1.66(+7.84%)
Jan 27, 2009 20.46 21.99 20.46 21.17 1,988,955 +0.85(+4.18%)
Jan 26, 2009 18.51 21.15 18.51 20.32 2,304,807 +0.49(+2.47%)
Jan 23, 2009 19.17 20.52 19.17 19.83 2,755,139 -0.13(-0.65%)
Jan 22, 2009 20.93 21.51 19.45 19.96 3,674,919 -1.49(-6.95%)
Jan 21, 2009 20.10 21.60 19.82 21.45 3,526,001 +1.84(+9.38%)
Jan 20, 2009 20.64 20.89 19.22 19.61 2,334,971 -1.35(-6.44%)
Jan 16, 2009 21.44 21.90 20.02 20.96 2,634,645 +0.23(+1.11%)
Jan 15, 2009 20.95 21.14 19.57 20.73 2,881,978 -0.26(-1.24%)
Jan 14, 2009 22.25 22.31 20.55 20.99 3,593,349 -1.94(-8.46%)
Jan 13, 2009 22.30 23.15 21.98 22.93 2,421,078 +0.50(+2.23%)
Jan 12, 2009 25.27 25.48 21.91 22.43 3,185,257 -2.99(-11.76%)
Jan 09, 2009 25.61 25.76 24.30 25.42 2,378,092 -1.02(-3.86%)
Jan 08, 2009 25.81 26.68 25.69 26.44 1,805,410 +0.64(+2.48%)
Jan 07, 2009 27.87 27.93 25.52 25.80 1,889,234 -2.33(-8.28%)
Jan 06, 2009 27.63 28.70 26.67 28.13 2,222,194 +1.53(+5.75%)
Jan 05, 2009 25.73 27.68 25.39 26.60 2,235,359 +0.61(+2.35%)
Jan 02, 2009 23.84 26.30 23.70 25.99 0 +2.40(+10.17%)
Jan 01, 2009 23.82 24.11 23.46 23.59 0 +0.00(+0.00%)
Dec 31, 2008 23.82 24.11 23.46 23.59 1,630,472 -0.10(-0.42%)
Dec 30, 2008 24.04 24.45 23.01 23.69 1,271,103 +0.23(+0.98%)
Dec 29, 2008 24.21 24.21 22.71 23.46 1,266,429 -0.17(-0.72%)
Dec 26, 2008 23.07 23.65 22.75 23.63 523,187 +0.58(+2.52%)
Dec 24, 2008 22.72 23.16 22.26 23.05 449,589 +0.32(+1.41%)
Dec 23, 2008 22.98 23.63 22.55 22.73 922,371 +0.03(+0.13%)
Dec 22, 2008 23.57 24.02 21.94 22.70 1,226,625 -0.81(-3.45%)
Dec 19, 2008 23.49 24.80 22.93 23.51 2,019,635 -0.09(-0.38%)
Dec 18, 2008 24.90 25.81 23.15 23.60 2,712,156 -1.05(-4.26%)
Dec 17, 2008 22.40 26.15 22.40 24.65 4,654,016 +2.07(+9.17%)
Dec 16, 2008 21.99 23.46 21.41 22.58 2,606,400 +1.11(+5.17%)
Dec 15, 2008 22.38 23.15 21.27 21.47 2,157,858 -1.36(-5.96%)
Dec 12, 2008 21.30 23.04 21.16 22.83 0 +1.03(+4.72%)
Dec 11, 2008 23.01 23.46 21.47 21.80 3,132,951 -1.52(-6.52%)
Dec 10, 2008 22.65 23.91 22.26 23.32 2,280,573 +0.85(+3.78%)
Dec 09, 2008 21.26 23.45 20.71 22.47 3,608,059 +0.90(+4.17%)
Dec 08, 2008 20.75 22.06 20.45 21.57 3,489,633 +1.37(+6.78%)
Dec 05, 2008 19.34 20.23 17.74 20.20 0 +0.85(+4.39%)
Dec 04, 2008 21.16 21.76 18.94 19.35 2,720,087 -2.07(-9.66%)
Dec 03, 2008 21.26 22.21 20.35 21.42 2,858,159 +0.19(+0.89%)
Dec 02, 2008 20.41 21.51 20.15 21.23 4,666,247 +1.13(+5.62%)
Dec 01, 2008 24.05 24.05 19.99 20.10 2,544,444 -4.52(-18.36%)
Nov 28, 2008 23.75 24.70 22.46 24.62 959,929 +0.73(+3.06%)
Nov 26, 2008 22.44 23.98 20.42 23.89 3,753,054 -0.42(-1.73%)
Nov 25, 2008 24.88 25.58 22.57 24.31 2,438,134 -0.11(-0.45%)
Nov 24, 2008 24.23 25.89 23.59 24.42 2,663,467 +0.52(+2.18%)
Nov 21, 2008 21.14 23.90 21.00 23.90 2,818,000 +3.32(+16.13%)
Nov 20, 2008 22.01 23.06 20.25 20.58 3,845,410 -2.90(-12.35%)
Nov 19, 2008 26.50 26.97 23.20 23.48 2,408,232 -2.90(-10.99%)
Nov 18, 2008 27.18 27.61 25.15 26.38 2,305,947 -0.72(-2.66%)
Nov 17, 2008 26.50 27.94 26.33 27.10 3,414,516 -0.50(-1.81%)
Nov 14, 2008 28.15 29.28 27.45 27.60 0 -1.10(-3.83%)
Nov 13, 2008 25.17 28.70 24.46 28.70 3,060,573 +4.00(+16.19%)
Nov 12, 2008 25.51 25.92 24.29 24.70 2,451,696 -1.58(-6.01%)
Nov 11, 2008 28.49 29.17 25.64 26.28 2,832,168 -2.70(-9.32%)
Nov 10, 2008 28.97 29.89 28.37 28.98 2,353,110 +0.92(+3.28%)
Nov 07, 2008 27.81 28.49 27.09 28.06 1,449,823 +0.55(+2.00%)
Nov 06, 2008 29.62 29.89 27.29 27.51 1,995,571 -2.28(-7.65%)
Nov 05, 2008 31.83 32.63 29.64 29.79 2,364,368 -2.09(-6.56%)
Nov 04, 2008 31.87 32.94 31.16 31.88 2,592,102 +1.52(+5.01%)
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.