Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	110.99	111.17	109.42	110.44	880,503	-0.16(-0.15%)
Nov 29, 2023	111.00	111.70	109.51	110.60	1,084,916	+0.82(+0.74%)
Nov 28, 2023	111.14	111.58	109.71	109.78	759,674	-1.58(-1.42%)
Nov 27, 2023	112.26	112.60	110.71	111.36	746,585	-1.48(-1.31%)
Nov 24, 2023	111.46	112.87	109.82	112.84	559,039	+1.93(+1.74%)
Nov 22, 2023	108.34	112.13	107.11	110.91	1,638,013	-1.36(-1.21%)
Nov 21, 2023	112.22	112.46	111.33	112.27	701,510	-0.61(-0.54%)
Nov 20, 2023	114.16	114.22	112.35	112.89	722,583	-1.80(-1.57%)
Nov 17, 2023	114.15	114.72	113.31	114.69	463,967	+1.74(+1.54%)
Nov 16, 2023	114.96	115.66	112.71	112.94	441,278	-2.44(-2.12%)
Nov 15, 2023	114.40	117.08	113.76	115.39	690,318	+1.23(+1.08%)
Nov 14, 2023	113.06	114.77	112.51	114.15	593,726	+3.31(+2.98%)
Nov 13, 2023	112.11	112.77	110.75	110.84	563,234	-1.71(-1.52%)
Nov 10, 2023	111.37	112.73	110.94	112.55	456,789	+1.86(+1.68%)
Nov 09, 2023	112.45	112.45	110.62	110.69	456,476	-0.41(-0.37%)
Nov 08, 2023	111.41	112.52	110.97	111.10	657,860	+0.39(+0.35%)
Nov 07, 2023	111.06	111.11	107.83	110.71	805,270	-3.46(-3.03%)
Nov 06, 2023	116.60	116.60	112.92	114.17	505,657	-2.08(-1.79%)
Nov 03, 2023	116.40	116.88	114.93	116.25	585,069	+1.71(+1.49%)
Nov 02, 2023	116.15	116.61	113.52	114.54	575,328	+0.47(+0.41%)
Nov 01, 2023	110.76	114.15	108.24	114.08	900,677	+2.82(+2.54%)
Oct 31, 2023	111.29	113.08	108.67	111.25	1,253,880	+2.39(+2.19%)
Oct 30, 2023	108.83	109.68	107.43	108.86	833,548	+1.51(+1.41%)
Oct 27, 2023	109.41	109.92	106.86	107.35	664,414	-2.33(-2.12%)
Oct 26, 2023	109.64	111.20	109.54	109.68	566,812	-0.12(-0.11%)
Oct 25, 2023	108.86	110.45	108.58	109.80	485,722	+0.86(+0.79%)
Oct 24, 2023	109.48	109.54	107.50	108.93	499,277	+0.59(+0.55%)
Oct 23, 2023	109.28	110.52	108.00	108.34	662,094	-1.49(-1.36%)
Oct 20, 2023	111.68	112.48	109.55	109.83	517,444	-2.56(-2.28%)
Oct 19, 2023	111.82	114.31	111.68	112.40	656,020	+0.25(+0.22%)
Oct 18, 2023	115.51	115.78	112.09	112.14	504,610	-5.12(-4.37%)
Oct 17, 2023	115.15	118.84	115.15	117.27	456,893	+1.16(+1.00%)
Oct 16, 2023	116.42	116.83	115.37	116.10	350,619	+1.17(+1.02%)
Oct 13, 2023	117.33	118.25	113.92	114.93	479,964	-2.30(-1.96%)
Oct 12, 2023	120.98	120.98	115.26	117.23	665,025	-3.14(-2.61%)
Oct 11, 2023	118.86	120.47	118.34	120.37	764,899	+1.73(+1.46%)
Oct 10, 2023	118.07	119.37	117.47	118.64	574,346	+1.66(+1.42%)
Oct 09, 2023	114.06	117.25	113.84	116.98	684,812	+2.87(+2.52%)
Oct 06, 2023	111.79	114.58	111.09	114.11	982,385	+1.99(+1.77%)
Oct 05, 2023	111.44	112.42	110.97	112.12	686,529	+0.37(+0.33%)
Oct 04, 2023	111.58	113.29	110.14	111.76	386,393	-0.08(-0.07%)
Oct 03, 2023	112.97	113.65	111.50	111.83	393,714	-2.18(-1.91%)
Oct 02, 2023	114.57	115.91	113.20	114.02	410,872	-0.75(-0.65%)
Sep 29, 2023	119.32	119.94	114.59	114.76	632,444	-2.46(-2.10%)
Sep 28, 2023	115.69	117.95	114.20	117.23	923,564	+3.17(+2.78%)
Sep 27, 2023	113.00	114.99	112.72	114.06	534,986	+1.97(+1.76%)
Sep 26, 2023	111.70	112.83	111.48	112.09	496,284	-0.89(-0.79%)
Sep 25, 2023	111.38	113.42	112.44	112.98	478,693	+0.36(+0.32%)
Sep 22, 2023	113.34	114.23	112.42	112.62	694,507	-0.72(-0.63%)
Sep 21, 2023	115.20	115.53	113.27	113.34	556,631	-3.05(-2.62%)
Sep 20, 2023	117.15	119.91	116.31	116.38	442,133	+0.17(+0.14%)
Sep 19, 2023	117.89	118.47	115.76	116.22	785,826	-3.04(-2.55%)
Sep 18, 2023	119.01	120.11	117.51	119.26	461,623	+0.03(+0.02%)
Sep 15, 2023	118.89	119.41	117.67	119.23	854,484	+0.08(+0.07%)
Sep 14, 2023	118.06	120.29	117.78	119.15	2,335,181	+2.84(+2.44%)
Sep 13, 2023	117.51	118.11	115.63	116.31	520,501	-1.71(-1.45%)
Sep 12, 2023	118.81	120.25	117.81	118.01	623,766	-1.44(-1.20%)
Sep 11, 2023	121.31	121.31	119.00	119.45	573,093	-0.65(-0.54%)
Sep 08, 2023	122.37	123.43	119.80	120.10	501,401	-2.26(-1.85%)
Sep 07, 2023	123.71	124.48	119.72	122.36	958,131	-2.74(-2.19%)
Sep 06, 2023	123.79	126.60	123.22	125.10	794,150	+0.87(+0.70%)
Sep 05, 2023	128.40	128.94	124.16	124.22	723,348	-4.45(-3.46%)
Sep 01, 2023	126.90	128.99	126.30	128.68	474,960	+3.00(+2.39%)
Aug 31, 2023	125.64	127.38	125.25	125.68	737,054	+0.60(+0.48%)
Aug 30, 2023	121.94	125.86	121.65	125.08	806,603	+3.48(+2.86%)
Aug 29, 2023	118.36	121.85	118.12	121.59	547,859	+3.23(+2.73%)
Aug 28, 2023	116.43	118.57	116.43	118.36	354,012	+2.79(+2.42%)
Aug 25, 2023	114.81	116.00	113.94	115.57	383,200	+1.50(+1.32%)
Aug 24, 2023	115.46	116.28	113.99	114.06	392,505	-2.75(-2.36%)
Aug 23, 2023	114.49	117.10	114.08	116.82	524,325	+2.64(+2.31%)
Aug 22, 2023	115.06	115.26	114.09	114.18	375,628	-0.55(-0.48%)
Aug 21, 2023	116.06	116.43	113.87	114.73	709,192	-1.17(-1.01%)
Aug 18, 2023	116.56	116.87	115.22	115.91	799,933	-2.15(-1.82%)
Aug 17, 2023	117.13	119.04	116.82	118.06	691,210	+1.18(+1.01%)
Aug 16, 2023	117.16	118.51	116.51	116.88	507,186	-0.78(-0.66%)
Aug 15, 2023	120.11	120.59	117.09	117.66	715,856	-3.63(-2.99%)
Aug 14, 2023	123.28	123.58	120.72	121.28	652,631	-2.29(-1.85%)
Aug 11, 2023	124.88	125.17	123.48	123.57	427,115	-1.25(-1.00%)
Aug 10, 2023	125.36	127.11	124.68	124.82	447,840	-0.35(-0.28%)
Aug 09, 2023	125.57	126.28	124.21	125.17	547,775	+0.42(+0.33%)
Aug 08, 2023	125.03	125.42	123.91	124.75	460,548	-1.65(-1.30%)
Aug 07, 2023	125.20	127.06	125.13	126.40	499,897	+1.27(+1.01%)
Aug 04, 2023	125.20	126.37	124.09	125.13	514,440	+0.87(+0.70%)
Aug 03, 2023	126.65	127.02	123.76	124.26	625,884	-3.13(-2.45%)
Aug 02, 2023	128.05	129.57	126.75	127.39	434,563	-1.68(-1.30%)
Aug 01, 2023	129.23	132.07	128.38	129.07	520,793	+0.22(+0.17%)
Jul 31, 2023	129.33	130.90	128.48	128.85	805,565	+0.58(+0.45%)
Jul 28, 2023	129.64	129.64	126.83	128.27	958,892	-0.04(-0.03%)
Jul 27, 2023	130.69	131.14	126.29	128.31	918,713	-4.14(-3.13%)
Jul 26, 2023	134.05	135.28	131.63	132.45	725,816	-2.45(-1.82%)
Jul 25, 2023	132.95	135.97	132.80	134.90	582,210	+1.25(+0.93%)
Jul 24, 2023	132.18	134.44	131.73	133.65	536,967	+1.68(+1.28%)
Jul 21, 2023	134.66	134.66	131.80	131.97	618,140	-2.58(-1.92%)
Jul 20, 2023	135.53	135.89	133.68	134.55	559,910	-0.86(-0.64%)
Jul 19, 2023	134.37	135.91	133.90	135.41	465,585	+1.11(+0.83%)
Jul 18, 2023	132.23	134.37	131.91	134.30	432,534	+2.42(+1.84%)
Jul 17, 2023	130.59	132.28	129.95	131.88	397,288	+1.38(+1.05%)
Jul 14, 2023	131.09	131.09	128.90	130.50	412,643	-0.16(-0.12%)
Jul 13, 2023	129.70	131.26	128.12	130.66	434,986	+1.28(+0.99%)
Jul 12, 2023	131.89	132.50	128.56	129.38	516,857	-0.94(-0.72%)
Jul 11, 2023	128.96	131.17	128.18	130.32	590,320	+2.63(+2.06%)
Jul 10, 2023	125.88	128.31	125.63	127.69	523,042	+1.10(+0.87%)
Jul 07, 2023	124.97	128.09	124.95	126.58	492,978	+1.43(+1.15%)
Jul 06, 2023	124.64	125.99	123.41	125.15	457,364	-0.63(-0.50%)
Jul 05, 2023	127.53	127.89	125.75	125.78	381,101	-2.66(-2.07%)
Jul 03, 2023	126.71	128.64	126.07	128.44	211,630	+1.22(+0.96%)
Jun 30, 2023	126.32	128.30	125.21	127.22	537,237	+2.10(+1.68%)
Jun 29, 2023	126.19	126.50	123.30	125.12	577,067	-1.31(-1.03%)
Jun 28, 2023	127.97	128.26	126.27	126.43	476,000	-1.90(-1.48%)
Jun 27, 2023	127.88	128.40	124.76	128.33	577,531	+0.78(+0.61%)
Jun 26, 2023	125.71	129.13	125.71	127.54	460,787	+1.92(+1.53%)
Jun 23, 2023	127.77	128.01	124.75	125.63	971,774	-3.76(-2.90%)
Jun 22, 2023	130.19	131.26	128.99	129.38	489,289	-1.04(-0.80%)
Jun 21, 2023	127.41	131.48	126.24	130.43	729,652	+2.32(+1.81%)
Jun 20, 2023	126.37	128.26	125.49	128.10	616,208	+0.45(+0.35%)
Jun 16, 2023	128.24	128.42	126.12	127.66	821,470	-0.05(-0.04%)
Jun 15, 2023	125.74	127.78		127.71	477,825	+9.91(+8.41%)
May 08, 2023	119.39	120.79	116.95	117.80	625,602	-0.05(-0.05%)
May 05, 2023	114.71	118.28	114.45	117.85	730,593	+4.48(+3.95%)
May 04, 2023	117.89	118.36	112.84	113.37	748,501	-4.94(-4.17%)
May 03, 2023	121.02	122.38	118.15	118.31	1,154,150	-0.41(-0.34%)
May 02, 2023	123.33	124.31	112.96	118.71	1,287,174	+3.08(+2.66%)
May 01, 2023	115.47	116.53	114.84	115.63	627,334	+0.64(+0.56%)
Apr 28, 2023	113.60	115.07	113.16	114.99	505,497	+0.88(+0.77%)
Apr 27, 2023	113.10	115.05	111.39	114.11	674,249	+0.44(+0.38%)
Apr 26, 2023	112.90	115.04	112.82	113.68	664,514	-0.42(-0.37%)
Apr 25, 2023	115.21	115.42	113.28	114.09	390,720	-2.19(-1.88%)
Apr 24, 2023	115.46	116.91	115.46	116.28	379,765	+0.85(+0.74%)
Apr 21, 2023	116.54	116.54	114.57	115.43	559,109	-1.52(-1.30%)
Apr 20, 2023	116.39	117.52	115.76	116.95	412,537	-0.59(-0.51%)
Apr 19, 2023	118.63	118.63	116.22	117.55	329,805	-1.46(-1.22%)
Apr 18, 2023	119.05	120.37	118.37	119.00	359,479	+1.39(+1.18%)
Apr 17, 2023	117.35	118.40	116.45	117.61	382,753	+0.83(+0.71%)
Apr 14, 2023	116.74	118.17	115.75	116.78	278,890	+0.54(+0.46%)
Apr 13, 2023	116.51	117.05	113.70	116.25	460,553	+0.47(+0.41%)
Apr 12, 2023	115.75	116.47	114.88	115.77	613,412	+0.86(+0.75%)
Apr 11, 2023	113.89	117.19	113.89	114.91	668,079	+1.39(+1.23%)
Apr 10, 2023	110.86	114.45	110.80	113.52	471,659	+3.20(+2.90%)
Apr 06, 2023	110.89	110.90	109.24	110.32	731,544	-0.41(-0.37%)
Apr 05, 2023	116.40	116.69	108.32	110.73	1,182,293	-6.77(-5.76%)
Apr 04, 2023	124.00	124.00	115.54	117.50	756,156	-6.20(-5.01%)
Apr 03, 2023	121.78	125.48	121.78	123.70	718,074	-1.75(-1.39%)
Mar 31, 2023	124.74	126.82	124.55	125.44	753,602	+1.95(+1.58%)
Mar 30, 2023	122.33	123.84	121.79	123.49	568,806	+2.59(+2.14%)
Mar 29, 2023	121.10	121.60	119.94	120.90	420,601	+1.05(+0.88%)
Mar 28, 2023	119.43	120.78	118.68	119.86	511,395	+0.59(+0.50%)
Mar 27, 2023	116.81	119.77	115.48	119.26	661,836	+3.53(+3.05%)
Mar 24, 2023	114.77	116.14	113.02	115.74	534,806	-0.82(-0.70%)
Mar 23, 2023	117.45	119.83	115.17	116.55	565,767	-0.53(-0.45%)
Mar 22, 2023	119.86	120.10	116.96	117.08	691,769	-2.90(-2.42%)
Mar 21, 2023	118.71	120.49	118.17	119.98	873,928	+4.19(+3.62%)
Mar 20, 2023	112.33	116.76	111.85	115.79	1,004,394	+5.38(+4.87%)
Mar 17, 2023	112.20	112.20	108.76	110.41	1,135,816	-2.94(-2.59%)
Mar 16, 2023	110.32	114.00	109.63	113.35	839,965	+1.30(+1.16%)
Mar 15, 2023	115.62	116.07	109.78	112.05	1,126,699	-7.09(-5.95%)
Mar 14, 2023	120.20	121.55	117.95	119.14	634,795	+1.98(+1.69%)
Mar 13, 2023	117.08	120.35	116.28	117.17	985,217	-3.29(-2.73%)
Mar 10, 2023	126.57	126.57	119.32	120.46	803,430	-6.94(-5.45%)
Mar 09, 2023	129.92	130.80	127.21	127.40	400,250	-2.28(-1.76%)
Mar 08, 2023	130.11	131.13	128.74	129.68	489,187	-0.38(-0.29%)
Mar 07, 2023	132.06	132.66	129.36	130.06	610,854	-2.14(-1.62%)
Mar 06, 2023	134.11	135.03	132.02	132.21	832,126	-1.62(-1.21%)
Mar 03, 2023	132.79	134.19	131.38	133.83	545,560	+1.39(+1.05%)
Mar 02, 2023	131.41	133.17	130.66	132.44	542,838	+0.43(+0.32%)
Mar 01, 2023	130.87	132.65	130.41	132.01	651,018	+1.36(+1.04%)
Feb 28, 2023	131.20	132.94	130.14	130.65	959,625	-0.33(-0.26%)
Feb 27, 2023	130.65	132.95	130.36	130.98	680,472	+1.46(+1.12%)
Feb 24, 2023	129.17	130.59	128.25	129.52	664,013	-2.00(-1.52%)
Feb 23, 2023	129.85	131.81	129.39	131.53	1,008,700	+3.06(+2.38%)
Feb 22, 2023	129.06	131.46	127.85	128.47	855,967	-0.31(-0.24%)
Feb 21, 2023	127.66	130.12	127.30	128.77	1,080,919	+0.45(+0.35%)
Feb 17, 2023	126.39	130.69	126.24	128.33	1,286,762	+2.81(+2.24%)
Feb 16, 2023	125.21	126.91	124.88	125.52	692,900	-0.83(-0.66%)
Feb 15, 2023	124.42	127.22	123.47	126.35	735,018	+1.32(+1.05%)
Feb 14, 2023	127.80	127.82	123.79	125.03	697,404	-2.95(-2.30%)
Feb 13, 2023	128.17	128.76	126.53	127.98	668,836	+0.00(+0.00%)
Feb 10, 2023	123.68	128.23	122.60	127.98	1,115,884	+4.06(+3.27%)
Feb 09, 2023	125.50	126.36	123.39	123.93	745,936	-0.25(-0.20%)
Feb 08, 2023	124.67	127.06	123.25	124.18	757,208	-0.49(-0.39%)
Feb 07, 2023	124.98	129.88	120.90	124.67	1,303,107	-0.02(-0.02%)
Feb 06, 2023	121.71	125.12	121.37	124.69	1,325,000	+2.59(+2.12%)
Feb 03, 2023	120.99	125.02	120.99	122.09	877,174	+0.11(+0.09%)
Feb 02, 2023	129.15	129.56	120.31	121.98	1,776,019	-6.97(-5.40%)
Feb 01, 2023	127.40	129.96	125.58	128.95	989,732	+1.01(+0.79%)
Jan 31, 2023	127.12	127.95	125.61	127.94	638,199	+0.72(+0.57%)
Jan 30, 2023	127.85	129.67	127.12	127.21	471,414	-1.31(-1.02%)
Jan 27, 2023	128.81	130.06	128.28	128.52	399,243	-0.29(-0.22%)
Jan 26, 2023	129.04	129.59	125.93	128.81	547,977	+0.61(+0.48%)
Jan 25, 2023	126.78	128.65	126.27	128.20	523,488	+0.63(+0.49%)
Jan 24, 2023	126.22	127.62	123.54	127.57	703,001	+1.62(+1.29%)
Jan 23, 2023	127.20	127.83	125.34	125.94	495,510	-1.03(-0.81%)
Jan 20, 2023	126.06	127.01	124.88	126.97	415,571	+1.57(+1.26%)
Jan 19, 2023	128.01	128.81	124.58	125.40	414,344	-3.44(-2.67%)
Jan 18, 2023	132.20	132.79	128.20	128.84	453,764	-1.78(-1.36%)
Jan 17, 2023	130.56	131.70	129.56	130.61	444,486	-0.31(-0.24%)
Jan 13, 2023	129.97	131.32	128.96	130.93	360,676	+0.23(+0.18%)
Jan 12, 2023	129.14	131.34	127.80	130.70	524,041	+1.96(+1.53%)
Jan 11, 2023	130.23	130.47	128.11	128.73	601,331	-0.81(-0.62%)
Jan 10, 2023	126.15	130.03	125.98	129.54	845,743	+2.99(+2.36%)
Jan 09, 2023	127.12	128.84	125.96	126.55	743,173	+0.31(+0.25%)
Jan 06, 2023	125.86	127.11	124.08	126.23	903,057	+1.44(+1.16%)
Jan 05, 2023	126.07	126.19	124.19	124.79	618,846	-1.55(-1.22%)
Jan 04, 2023	127.41	128.71	125.33	126.33	825,728	-0.81(-0.63%)
Jan 03, 2023	129.02	129.65	125.96	127.14	734,407	-1.32(-1.02%)
Dec 30, 2022	127.56	128.86	126.69	128.46	558,489	+0.04(+0.03%)
Dec 29, 2022	126.71	129.64	126.02	128.42	811,567	+2.08(+1.65%)
Dec 28, 2022	125.44	127.75	124.66	126.33	1,252,399	+1.40(+1.12%)
Dec 27, 2022	124.53	126.66	124.19	124.94	339,393	+0.67(+0.54%)
Dec 23, 2022	124.12	125.02	122.68	124.27	219,856	+0.29(+0.23%)
Dec 22, 2022	123.96	124.60	121.96	123.98	526,330	-0.16(-0.13%)
Dec 21, 2022	121.78	125.32	120.81	124.14	641,004	+3.68(+3.05%)
Dec 20, 2022	120.92	121.83	120.40	120.46	639,335	-0.19(-0.16%)
Dec 19, 2022	121.35	122.38	119.41	120.66	756,831	+0.20(+0.17%)
Dec 16, 2022	117.90	122.47	117.51	120.45	2,448,959	+1.76(+1.48%)
Dec 15, 2022	120.60	120.99	117.45	118.69	793,632	-4.17(-3.39%)
Dec 14, 2022	124.21	125.57	121.64	122.86	575,590	-0.82(-0.67%)
Dec 13, 2022	126.83	126.89	122.60	123.69	605,989	+0.61(+0.50%)
Dec 12, 2022	122.57	124.02	121.34	123.07	489,369	+0.14(+0.11%)
Dec 09, 2022	124.75	125.63	122.46	122.94	433,759	-2.21(-1.77%)
Dec 08, 2022	125.71	126.85	124.47	125.15	436,965	+0.41(+0.33%)
Dec 07, 2022	122.26	125.35	122.26	124.74	531,673	+1.64(+1.33%)
Dec 06, 2022	122.44	123.65	121.92	123.10	812,100	+0.95(+0.77%)
Dec 05, 2022	124.19	124.61	121.61	122.16	457,362	-3.37(-2.69%)
Dec 02, 2022	119.33	126.29	118.83	125.53	958,718	+3.72(+3.06%)

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.

Agco Corp (NY: AGCO )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Agco Corp (NY: AGCO )

Historical Prices

Sections

Services