Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Syngenta AG ADS (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 19.00 19.16 18.90 19.04 163,400 +0.10(+0.53%)
Oct 28, 2004 18.96 19.16 18.87 18.94 86,000 -0.06(-0.32%)
Oct 27, 2004 19.03 19.12 18.94 19.00 123,000 +0.00(+0.00%)
Oct 26, 2004 19.07 19.09 18.94 19.00 111,100 +0.01(+0.05%)
Oct 25, 2004 18.97 19.07 18.90 18.99 108,500 +0.19(+1.01%)
Oct 22, 2004 19.00 19.23 18.71 18.80 479,500 +0.43(+2.34%)
Oct 21, 2004 18.30 18.60 18.23 18.37 77,000 +0.25(+1.38%)
Oct 20, 2004 17.91 18.18 17.91 18.12 91,300 +0.30(+1.68%)
Oct 19, 2004 18.09 18.13 17.78 17.82 115,400 -0.43(-2.36%)
Oct 18, 2004 18.19 18.30 18.06 18.25 143,700 +0.44(+2.47%)
Oct 15, 2004 17.60 17.92 17.55 17.81 197,900 -0.18(-1.00%)
Oct 14, 2004 17.99 18.03 17.86 17.99 244,700 -0.08(-0.44%)
Oct 13, 2004 18.28 18.28 18.00 18.07 126,800 -0.34(-1.85%)
Oct 12, 2004 18.21 18.50 18.11 18.41 181,300 -0.17(-0.91%)
Oct 11, 2004 18.56 18.60 18.42 18.58 135,000 -0.04(-0.21%)
Oct 08, 2004 18.53 18.72 18.53 18.62 60,500 +0.24(+1.31%)
Oct 07, 2004 18.50 18.50 18.25 18.38 170,400 -0.20(-1.08%)
Oct 06, 2004 18.32 18.65 18.31 18.58 69,500 +0.22(+1.20%)
Oct 05, 2004 18.37 18.45 18.30 18.36 93,600 -0.04(-0.22%)
Oct 04, 2004 18.60 18.60 18.33 18.40 203,300 -0.60(-3.16%)
Oct 01, 2004 18.99 19.04 18.87 19.00 58,800 -0.09(-0.47%)
Sep 30, 2004 18.89 19.15 18.89 19.09 66,900 +0.33(+1.76%)
Sep 29, 2004 18.68 18.80 18.63 18.76 58,800 +0.11(+0.59%)
Sep 28, 2004 18.48 18.67 18.42 18.65 64,800 +0.34(+1.86%)
Sep 27, 2004 18.13 18.35 18.07 18.31 172,700 -0.13(-0.70%)
Sep 24, 2004 18.45 18.55 18.32 18.44 100,700 +0.00(+0.00%)
Sep 23, 2004 18.49 18.95 18.29 18.44 187,800 +0.10(+0.55%)
Sep 22, 2004 18.65 18.65 18.25 18.34 126,800 -0.31(-1.66%)
Sep 21, 2004 18.44 18.71 18.44 18.65 121,000 +0.28(+1.52%)
Sep 20, 2004 18.31 18.44 18.21 18.37 140,400 +0.19(+1.05%)
Sep 17, 2004 18.05 18.21 17.99 18.18 168,400 +0.49(+2.77%)
Sep 16, 2004 17.53 17.70 17.45 17.69 292,800 +0.30(+1.73%)
Sep 15, 2004 17.49 17.49 17.33 17.39 158,000 -0.20(-1.14%)
Sep 14, 2004 17.66 17.72 17.55 17.59 96,300 +0.01(+0.06%)
Sep 13, 2004 17.63 17.65 17.51 17.58 136,500 -0.01(-0.06%)
Sep 10, 2004 17.70 17.76 17.56 17.59 123,900 +0.03(+0.17%)
Sep 09, 2004 17.63 17.72 17.47 17.56 199,400 -0.34(-1.90%)
Sep 08, 2004 17.71 17.98 17.66 17.90 245,500 +0.04(+0.22%)
Sep 07, 2004 18.01 18.01 17.84 17.86 200,900 -0.16(-0.89%)
Sep 03, 2004 18.03 18.06 17.92 18.02 190,000 +0.02(+0.11%)
Sep 02, 2004 17.83 18.00 17.75 18.00 142,100 +0.17(+0.95%)
Sep 01, 2004 17.92 17.93 17.77 17.83 223,200 -0.20(-1.11%)
Aug 31, 2004 17.83 18.10 17.83 18.03 206,100 +0.45(+2.56%)
Aug 30, 2004 17.55 17.70 17.47 17.58 195,100 +0.03(+0.17%)
Aug 27, 2004 17.59 17.61 17.51 17.55 142,700 +0.06(+0.34%)
Aug 26, 2004 17.35 17.54 17.30 17.49 145,400 +0.15(+0.87%)
Aug 25, 2004 17.09 17.39 17.03 17.34 169,400 +0.11(+0.64%)
Aug 24, 2004 17.13 17.26 17.02 17.23 207,700 +0.08(+0.47%)
Aug 23, 2004 17.21 17.29 17.09 17.15 287,300 -0.20(-1.15%)
Aug 20, 2004 17.30 17.38 17.16 17.35 352,500 +0.30(+1.76%)
Aug 19, 2004 17.13 17.14 17.01 17.05 152,800 +0.03(+0.18%)
Aug 18, 2004 17.01 17.03 16.80 17.02 236,800 -0.10(-0.58%)
Aug 17, 2004 17.22 17.22 17.03 17.12 277,900 -0.20(-1.15%)
Aug 16, 2004 17.20 17.32 16.90 17.32 448,900 +0.55(+3.28%)
Aug 13, 2004 16.93 16.93 16.73 16.77 119,400 -0.22(-1.29%)
Aug 12, 2004 17.14 17.22 16.94 16.99 248,800 +0.01(+0.06%)
Aug 11, 2004 16.98 17.02 16.82 16.98 136,900 -0.16(-0.93%)
Aug 10, 2004 17.23 17.26 17.07 17.14 177,400 +0.00(+0.00%)
Aug 09, 2004 17.26 17.30 17.12 17.14 264,200 -0.25(-1.44%)
Aug 06, 2004 17.35 17.46 17.30 17.39 95,600 +0.21(+1.22%)
Aug 05, 2004 17.40 17.45 17.18 17.18 81,900 -0.03(-0.17%)
Aug 04, 2004 17.05 17.30 16.97 17.21 191,700 +0.16(+0.94%)
Aug 03, 2004 17.10 17.25 17.01 17.05 74,400 +0.32(+1.91%)
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.