Chronicle Journal: Finance

Agco Corp (NY: AGCO )

113.29 USD -0.18 (-0.16%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 15.00 16.07 14.93 15.99 2,914,600 +1.07(+7.17%)
Oct 28, 2005 14.73 15.14 14.60 14.92 2,415,000 +0.18(+1.22%)
Oct 27, 2005 14.95 15.05 14.74 14.74 2,719,100 -0.26(-1.73%)
Oct 26, 2005 15.75 15.99 14.65 15.00 8,171,900 -1.79(-10.66%)
Oct 25, 2005 16.82 16.90 16.64 16.79 1,976,800 -0.04(-0.24%)
Oct 24, 2005 16.86 16.97 16.73 16.83 1,923,500 -0.07(-0.41%)
Oct 21, 2005 17.22 17.23 16.85 16.90 1,189,900 -0.31(-1.80%)
Oct 20, 2005 17.30 17.48 17.12 17.21 1,052,400 -0.11(-0.64%)
Oct 19, 2005 16.91 17.33 16.49 17.32 1,497,200 +0.47(+2.79%)
Oct 18, 2005 17.21 17.27 16.85 16.85 1,209,200 -0.35(-2.03%)
Oct 17, 2005 17.13 17.23 16.98 17.20 1,328,300 +0.00(+0.00%)
Oct 14, 2005 17.37 17.48 17.09 17.20 948,400 -0.07(-0.41%)
Oct 13, 2005 17.25 17.32 16.79 17.27 1,351,400 +0.03(+0.17%)
Oct 12, 2005 17.25 17.41 17.10 17.24 1,137,100 +0.01(+0.06%)
Oct 11, 2005 17.52 17.52 17.18 17.23 2,082,300 -0.28(-1.60%)
Oct 10, 2005 17.60 17.67 17.49 17.51 1,205,100 -0.08(-0.45%)
Oct 07, 2005 17.70 17.82 17.48 17.59 717,500 -0.03(-0.17%)
Oct 06, 2005 17.50 17.68 17.47 17.62 1,340,000 +0.12(+0.69%)
Oct 05, 2005 17.75 17.75 17.48 17.50 1,415,700 -0.26(-1.46%)
Oct 04, 2005 17.90 18.09 17.66 17.76 1,156,600 -0.15(-0.84%)
Oct 03, 2005 18.20 18.20 17.85 17.91 1,384,300 -0.29(-1.59%)
Sep 30, 2005 18.15 18.26 17.91 18.20 1,057,100 +0.14(+0.78%)
Sep 29, 2005 18.32 18.45 17.90 18.06 1,250,700 -0.20(-1.10%)
Sep 28, 2005 18.26 18.41 17.90 18.26 1,379,700 -0.60(-3.18%)
Sep 27, 2005 18.79 18.97 18.62 18.86 2,106,000 +0.07(+0.37%)
Sep 26, 2005 19.13 19.13 18.68 18.79 1,150,300 -0.33(-1.73%)
Sep 23, 2005 19.17 19.52 19.09 19.12 746,500 -0.20(-1.04%)
Sep 22, 2005 19.50 19.53 19.07 19.32 829,300 -0.23(-1.18%)
Sep 21, 2005 19.43 19.82 19.36 19.55 781,100 +0.04(+0.21%)
Sep 20, 2005 19.84 19.84 19.42 19.51 1,643,200 -0.25(-1.27%)
Sep 19, 2005 20.00 20.08 19.72 19.76 410,900 -0.23(-1.15%)
Sep 16, 2005 19.97 20.11 19.80 19.99 1,116,600 +0.13(+0.65%)
Sep 15, 2005 19.87 20.01 19.65 19.86 327,600 +0.02(+0.10%)
Sep 14, 2005 20.30 20.31 19.70 19.84 865,000 -0.50(-2.46%)
Sep 13, 2005 20.00 20.54 19.89 20.34 658,700 -0.11(-0.54%)
Sep 12, 2005 20.20 20.54 19.98 20.45 419,100 +0.15(+0.74%)
Sep 09, 2005 19.80 20.32 19.80 20.30 409,300 +0.42(+2.11%)
Sep 08, 2005 20.30 20.33 19.73 19.88 801,800 -0.61(-2.98%)
Sep 07, 2005 20.26 20.49 20.09 20.49 425,300 +0.23(+1.14%)
Sep 06, 2005 20.35 20.41 20.09 20.26 804,300 -0.10(-0.49%)
Sep 02, 2005 20.57 20.69 20.06 20.36 382,900 -0.19(-0.92%)
Sep 01, 2005 20.53 20.66 20.28 20.55 450,900 +0.02(+0.10%)
Aug 31, 2005 19.85 20.65 19.75 20.53 556,800 +0.68(+3.43%)
Aug 30, 2005 20.04 20.05 19.70 19.85 447,400 -0.15(-0.75%)
Aug 29, 2005 19.75 20.06 19.69 20.00 499,400 +0.26(+1.32%)
Aug 26, 2005 19.71 19.75 19.60 19.74 559,400 +0.03(+0.15%)
Aug 25, 2005 19.56 19.83 19.56 19.71 744,800 +0.03(+0.15%)
Aug 24, 2005 19.75 19.90 19.33 19.68 1,051,400 -0.07(-0.35%)
Aug 23, 2005 20.00 20.11 19.74 19.75 513,200 -0.21(-1.05%)
Aug 22, 2005 20.00 20.20 19.78 19.96 629,100 -0.02(-0.10%)
Aug 19, 2005 19.88 20.03 19.71 19.98 400,000 +0.09(+0.45%)
Aug 18, 2005 20.05 20.09 19.76 19.89 620,000 -0.25(-1.24%)
Aug 17, 2005 19.80 20.29 19.60 20.14 719,900 +0.17(+0.85%)
Aug 16, 2005 20.21 20.22 19.58 19.97 1,760,700 -0.98(-4.68%)
Aug 15, 2005 20.94 21.10 20.53 20.95 419,400 +0.01(+0.05%)
Aug 12, 2005 20.85 21.01 20.35 20.94 471,100 -0.05(-0.24%)
Aug 11, 2005 20.89 21.30 20.83 20.99 968,100 +0.10(+0.48%)
Aug 10, 2005 20.70 21.10 20.65 20.89 810,200 +0.36(+1.75%)
Aug 09, 2005 19.62 20.86 19.62 20.53 1,620,100 +0.92(+4.69%)
Aug 08, 2005 19.88 20.08 19.52 19.61 889,300 -0.17(-0.86%)
Aug 05, 2005 20.00 20.21 19.72 19.78 1,237,200 -0.28(-1.40%)
Aug 04, 2005 20.40 20.40 19.77 20.06 734,300 -0.46(-2.24%)
Aug 03, 2005 20.66 20.77 20.48 20.52 594,800 -0.26(-1.25%)
Aug 02, 2005 20.70 20.81 20.60 20.78 462,700 +0.01(+0.05%)
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.