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 (%)
Sep 30, 2016 87.38 87.89 87.37 87.60 647,023 -0.13(-0.15%)
Sep 29, 2016 87.81 88.00 87.46 87.73 502,041 -0.62(-0.70%)
Sep 28, 2016 87.71 88.35 87.69 88.35 296,207 +0.53(+0.60%)
Sep 27, 2016 87.62 87.92 87.49 87.82 463,831 -0.22(-0.25%)
Sep 26, 2016 88.05 88.19 88.00 88.04 278,964 -0.11(-0.12%)
Sep 23, 2016 87.96 88.42 87.89 88.15 238,294 +0.42(+0.48%)
Sep 22, 2016 87.49 88.08 87.42 87.73 290,867 +0.14(+0.16%)
Sep 21, 2016 86.96 87.60 86.90 87.59 440,676 +0.44(+0.50%)
Sep 20, 2016 87.25 87.35 86.99 87.15 641,411 -0.36(-0.41%)
Sep 19, 2016 87.27 87.60 87.25 87.51 335,079 +0.13(+0.15%)
Sep 16, 2016 87.50 87.80 87.27 87.38 945,358 -0.77(-0.87%)
Sep 15, 2016 88.19 88.22 87.85 88.15 428,827 -0.05(-0.06%)
Sep 14, 2016 87.99 88.24 87.85 88.20 494,274 +0.02(+0.02%)
Sep 13, 2016 88.33 88.54 88.00 88.18 460,978 -0.37(-0.42%)
Sep 12, 2016 88.30 88.77 88.30 88.55 485,811 +0.02(+0.02%)
Sep 09, 2016 88.55 88.77 88.30 88.53 514,678 -0.42(-0.47%)
Sep 08, 2016 88.86 89.13 88.85 88.95 600,985 +0.39(+0.44%)
Sep 07, 2016 88.70 88.83 88.47 88.56 635,047 +0.06(+0.07%)
Sep 06, 2016 87.92 88.72 87.81 88.50 817,328 +0.26(+0.29%)
Sep 02, 2016 88.31 88.24 88.24 88.24 375,600 +0.56(+0.64%)
Sep 01, 2016 87.25 87.78 87.38 87.68 473,772 +0.43(+0.49%)
Aug 31, 2016 86.89 87.26 86.85 87.25 371,404 +0.18(+0.21%)
Aug 30, 2016 86.83 87.33 86.65 87.07 482,327 +0.37(+0.43%)
Aug 29, 2016 86.56 86.79 86.52 86.70 331,642 +0.06(+0.07%)
Aug 26, 2016 86.85 87.26 86.45 86.64 504,230 -0.26(-0.30%)
Aug 25, 2016 87.11 87.14 86.70 86.90 217,863 +0.08(+0.09%)
Aug 24, 2016 86.98 87.00 86.64 86.82 451,783 -0.41(-0.47%)
Aug 23, 2016 87.13 87.45 86.92 87.23 1,050,426 -0.58(-0.66%)
Aug 22, 2016 79.51 88.16 87.41 87.81 2,878,281 +8.30(+10.44%)
Aug 19, 2016 79.86 79.86 79.12 79.51 151,272 -0.29(-0.36%)
Aug 18, 2016 79.63 79.83 79.45 79.80 350,143 +0.51(+0.64%)
Aug 17, 2016 79.26 79.43 78.98 79.29 343,670 +0.54(+0.69%)
Aug 16, 2016 78.75 79.16 78.68 78.75 525,067 +0.50(+0.64%)
Aug 15, 2016 78.46 78.56 78.24 78.25 272,744 +0.35(+0.45%)
Aug 12, 2016 78.66 78.68 77.76 77.90 607,329 -0.99(-1.25%)
Aug 11, 2016 79.25 79.41 78.80 78.89 384,993 -0.11(-0.14%)
Aug 10, 2016 79.20 79.39 79.00 79.00 357,552 +0.11(+0.14%)
Aug 09, 2016 79.06 79.16 78.89 78.89 371,444 -0.09(-0.11%)
Aug 08, 2016 78.95 79.08 78.91 78.98 307,254 +0.38(+0.48%)
Aug 05, 2016 78.67 78.98 78.53 78.60 203,873 -0.04(-0.05%)
Aug 04, 2016 79.08 79.10 78.49 78.64 373,113 -0.24(-0.30%)
Aug 03, 2016 79.00 79.27 78.76 78.88 211,908 +0.08(+0.10%)
Aug 02, 2016 78.95 79.53 78.67 78.80 648,746 +0.57(+0.73%)
Aug 01, 2016 78.54 78.57 78.08 78.23 471,974 -0.39(-0.50%)
Jul 29, 2016 79.00 79.24 78.29 78.62 882,062 +0.42(+0.54%)
Jul 28, 2016 79.62 79.73 78.00 78.20 1,512,366 -1.06(-1.34%)
Jul 27, 2016 79.39 79.59 78.93 79.26 1,069,204 +0.03(+0.04%)
Jul 26, 2016 79.50 79.51 79.20 79.23 225,325 -0.45(-0.56%)
Jul 25, 2016 79.78 79.90 79.57 79.68 264,553 +0.09(+0.11%)
Jul 22, 2016 79.53 79.94 79.41 79.59 513,414 +1.01(+1.29%)
Jul 21, 2016 78.58 78.70 78.25 78.58 531,584 +0.21(+0.27%)
Jul 20, 2016 78.23 78.52 78.02 78.37 520,053 +0.85(+1.10%)
Jul 19, 2016 77.12 77.67 77.08 77.52 280,806 +0.02(+0.03%)
Jul 18, 2016 77.07 77.65 77.05 77.50 288,814 +0.30(+0.39%)
Jul 15, 2016 77.07 77.23 77.00 77.20 414,498 -0.12(-0.16%)
Jul 14, 2016 76.85 77.47 76.77 77.32 367,419 +0.76(+0.99%)
Jul 13, 2016 76.24 76.65 76.21 76.56 427,267 +0.84(+1.11%)
Jul 12, 2016 75.56 75.82 75.54 75.72 343,658 +0.18(+0.24%)
Jul 11, 2016 75.76 75.85 75.54 75.54 420,013 +0.45(+0.60%)
Jul 08, 2016 75.12 75.25 74.99 75.09 860,371 -0.10(-0.13%)
Jul 07, 2016 75.25 75.55 75.17 75.19 574,465 -0.69(-0.91%)
Jul 06, 2016 75.35 75.88 75.21 75.88 536,182 +0.18(+0.24%)
Jul 05, 2016 75.90 76.12 75.61 75.70 654,553 -1.19(-1.55%)
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.