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, 2009 27.85 28.38 27.00 27.63 1,436,494 +0.06(+0.22%)
Sep 29, 2009 27.71 28.06 27.25 27.57 1,852,663 +0.14(+0.51%)
Sep 28, 2009 27.61 27.89 27.10 27.43 726,043 +0.17(+0.62%)
Sep 25, 2009 27.29 27.40 26.75 27.26 1,371,531 -0.01(-0.04%)
Sep 24, 2009 28.04 28.19 26.81 27.27 1,910,968 -0.63(-2.26%)
Sep 23, 2009 28.23 28.72 27.82 27.90 2,000,206 -0.33(-1.17%)
Sep 22, 2009 28.61 29.00 28.16 28.23 1,979,407 -0.20(-0.70%)
Sep 21, 2009 28.70 28.86 28.26 28.43 1,938,729 -0.58(-2.00%)
Sep 18, 2009 30.30 30.46 28.37 29.01 2,844,655 -1.18(-3.91%)
Sep 17, 2009 29.18 30.60 28.70 30.19 3,357,931 +1.38(+4.79%)
Sep 16, 2009 30.54 30.60 27.92 28.81 8,695,956 -3.75(-11.52%)
Sep 15, 2009 32.37 32.90 32.04 32.56 695,856 +0.11(+0.34%)
Sep 14, 2009 31.41 32.51 31.21 32.45 743,917 +0.82(+2.59%)
Sep 11, 2009 30.99 31.96 30.99 31.63 725,459 +0.66(+2.13%)
Sep 10, 2009 30.76 31.26 30.33 30.97 935,813 +0.11(+0.36%)
Sep 09, 2009 29.95 31.10 29.90 30.86 514,307 +0.82(+2.73%)
Sep 08, 2009 30.17 30.40 29.76 30.04 851,389 +0.37(+1.25%)
Sep 04, 2009 29.71 29.81 29.22 29.67 703,197 +0.18(+0.61%)
Sep 03, 2009 29.40 29.68 28.72 29.49 808,576 +0.43(+1.48%)
Sep 02, 2009 30.38 30.53 28.23 29.06 2,895,096 -1.31(-4.31%)
Sep 01, 2009 30.93 31.84 30.21 30.37 843,936 -0.87(-2.78%)
Aug 31, 2009 30.84 31.26 30.55 31.24 822,795 -0.32(-1.01%)
Aug 28, 2009 32.76 32.85 31.38 31.56 818,210 -0.82(-2.53%)
Aug 27, 2009 31.80 32.53 31.10 32.38 888,029 +0.55(+1.73%)
Aug 26, 2009 31.89 32.00 31.25 31.83 1,056,565 -0.37(-1.15%)
Aug 25, 2009 31.56 32.46 31.22 32.20 879,507 +0.92(+2.94%)
Aug 24, 2009 31.74 32.01 31.14 31.28 483,370 -0.26(-0.82%)
Aug 21, 2009 30.80 31.63 30.54 31.54 1,058,275 +0.95(+3.11%)
Aug 20, 2009 30.05 30.73 29.90 30.59 587,062 +0.56(+1.86%)
Aug 19, 2009 30.25 30.46 29.53 30.03 986,213 -0.52(-1.70%)
Aug 18, 2009 29.80 30.59 29.80 30.55 1,102,879 +1.19(+4.06%)
Aug 17, 2009 30.15 30.15 29.11 29.36 1,269,649 -1.30(-4.25%)
Aug 14, 2009 31.59 31.73 30.17 30.66 2,151,997 -0.82(-2.60%)
Aug 13, 2009 31.92 32.21 31.00 31.48 2,075,868 -0.44(-1.38%)
Aug 12, 2009 31.76 32.41 31.65 31.92 1,676,351 -0.12(-0.37%)
Aug 11, 2009 32.84 32.84 31.97 32.04 873,349 -0.82(-2.50%)
Aug 10, 2009 33.34 33.42 32.60 32.86 1,213,089 -0.64(-1.91%)
Aug 07, 2009 33.06 33.83 33.04 33.50 1,015,046 +0.69(+2.11%)
Aug 06, 2009 32.77 33.52 32.61 32.81 1,360,643 +0.31(+0.95%)
Aug 05, 2009 33.47 33.51 32.19 32.50 950,928 -0.81(-2.43%)
Aug 04, 2009 32.76 33.49 32.76 33.31 1,640,376 +0.54(+1.65%)
Aug 03, 2009 32.06 33.18 31.74 32.77 1,486,067 +1.31(+4.16%)
Jul 31, 2009 30.80 31.85 30.57 31.46 1,069,729 +0.42(+1.35%)
Jul 30, 2009 31.11 32.15 30.97 31.04 969,095 -0.09(-0.29%)
Jul 29, 2009 30.89 31.54 30.44 31.13 1,256,022 -0.21(-0.67%)
Jul 28, 2009 30.99 31.70 30.67 31.34 1,024,497 -0.06(-0.19%)
Jul 27, 2009 31.62 31.63 31.00 31.40 1,217,586 -0.19(-0.60%)
Jul 24, 2009 30.17 31.62 29.81 31.59 150 +0.80(+2.60%)
Jul 23, 2009 28.69 30.91 28.32 30.79 1,257,474 +2.05(+7.13%)
Jul 22, 2009 29.22 29.58 28.37 28.74 1,326,235 -0.85(-2.87%)
Jul 21, 2009 30.40 31.47 29.19 29.59 1,321,426 -0.28(-0.94%)
Jul 20, 2009 29.55 30.39 29.20 29.87 1,057,579 +0.64(+2.19%)
Jul 17, 2009 29.68 29.94 29.07 29.23 961,155 -0.13(-0.44%)
Jul 16, 2009 27.77 29.63 27.77 29.36 1,691,477 +1.48(+5.31%)
Jul 15, 2009 26.98 27.95 26.82 27.88 1,061,886 +1.29(+4.85%)
Jul 14, 2009 26.20 26.64 25.79 26.59 773,801 +0.38(+1.45%)
Jul 13, 2009 25.48 26.26 25.39 26.21 1,304,324 +1.15(+4.59%)
Jul 10, 2009 25.65 25.77 24.95 25.06 1,250,385 -0.90(-3.47%)
Jul 09, 2009 25.62 26.37 25.58 25.96 1,073,899 +0.31(+1.21%)
Jul 08, 2009 25.68 26.12 25.13 25.65 1,404,390 +0.10(+0.39%)
Jul 07, 2009 27.34 27.34 25.54 25.55 1,439,057 -1.87(-6.82%)
Jul 06, 2009 27.60 28.12 26.89 27.42 846,974 -0.61(-2.18%)
Jul 02, 2009 28.57 28.77 28.03 28.03 650,193 -1.26(-4.30%)
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.