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 (%)
Apr 28, 2006 27.72 27.99 27.72 27.78 67,400 +0.13(+0.47%)
Apr 27, 2006 27.28 27.75 27.18 27.65 160,900 -0.30(-1.07%)
Apr 26, 2006 27.85 28.22 27.74 27.95 167,500 +0.23(+0.83%)
Apr 25, 2006 27.93 27.96 27.60 27.72 148,800 -0.12(-0.43%)
Apr 24, 2006 27.50 27.88 27.43 27.84 273,800 +0.63(+2.32%)
Apr 21, 2006 27.39 27.40 27.16 27.21 253,800 -0.39(-1.41%)
Apr 20, 2006 27.72 27.83 27.52 27.60 130,600 -0.65(-2.30%)
Apr 19, 2006 28.20 28.28 27.87 28.25 228,500 -0.60(-2.08%)
Apr 18, 2006 28.40 28.94 28.30 28.85 188,100 +0.70(+2.49%)
Apr 17, 2006 28.20 28.29 28.07 28.15 151,900 +0.20(+0.72%)
Apr 13, 2006 27.90 27.96 27.79 27.95 138,400 +0.05(+0.18%)
Apr 12, 2006 27.79 27.92 27.71 27.90 123,100 -0.21(-0.75%)
Apr 11, 2006 28.06 28.34 28.00 28.11 217,700 +0.40(+1.44%)
Apr 10, 2006 27.71 27.85 27.62 27.71 138,500 -0.24(-0.86%)
Apr 07, 2006 28.34 28.40 27.78 27.95 676,600 -0.33(-1.17%)
Apr 06, 2006 28.23 28.33 28.10 28.28 764,900 -0.66(-2.28%)
Apr 05, 2006 29.16 29.17 28.66 28.94 518,100 -0.47(-1.60%)
Apr 04, 2006 29.30 29.43 29.09 29.41 304,300 +0.75(+2.62%)
Apr 03, 2006 28.34 28.84 28.28 28.66 189,500 +0.55(+1.96%)
Mar 31, 2006 28.19 28.49 28.06 28.11 157,800 -0.19(-0.67%)
Mar 30, 2006 28.32 28.50 28.25 28.30 124,200 -0.15(-0.53%)
Mar 29, 2006 28.41 28.47 28.24 28.45 179,400 +0.06(+0.21%)
Mar 28, 2006 28.66 28.78 28.32 28.39 260,600 +0.19(+0.67%)
Mar 27, 2006 28.30 28.47 28.15 28.20 158,900 +0.08(+0.28%)
Mar 24, 2006 28.00 28.23 27.92 28.12 199,500 +0.61(+2.22%)
Mar 23, 2006 27.68 27.72 27.35 27.51 157,300 -0.21(-0.76%)
Mar 22, 2006 27.60 27.73 27.55 27.72 61,700 +0.12(+0.43%)
Mar 21, 2006 27.69 27.79 27.55 27.60 83,700 -0.39(-1.39%)
Mar 20, 2006 28.03 28.18 27.85 27.99 114,200 -0.02(-0.07%)
Mar 17, 2006 28.00 28.13 27.89 28.01 97,400 -0.21(-0.74%)
Mar 16, 2006 28.07 28.27 28.06 28.22 160,400 +0.25(+0.89%)
Mar 15, 2006 27.97 28.04 27.79 27.97 115,900 -0.15(-0.53%)
Mar 14, 2006 27.86 28.20 27.85 28.12 131,500 +0.28(+1.01%)
Mar 13, 2006 27.93 27.96 27.61 27.84 395,900 -0.07(-0.25%)
Mar 10, 2006 27.68 27.92 27.61 27.91 413,400 +0.36(+1.31%)
Mar 09, 2006 27.69 27.72 27.46 27.55 474,200 -0.25(-0.90%)
Mar 08, 2006 27.75 27.95 27.62 27.80 713,100 -0.26(-0.93%)
Mar 07, 2006 28.28 28.35 28.06 28.06 179,900 -0.52(-1.82%)
Mar 06, 2006 28.78 28.87 28.52 28.58 153,300 +0.20(+0.70%)
Mar 03, 2006 28.60 28.68 28.23 28.38 319,200 -0.51(-1.77%)
Mar 02, 2006 28.65 28.93 28.54 28.89 279,200 +0.39(+1.37%)
Mar 01, 2006 28.70 28.70 28.46 28.50 491,600 +0.08(+0.28%)
Feb 28, 2006 28.79 28.58 28.35 28.42 180,100 -0.37(-1.29%)
Feb 27, 2006 28.80 28.88 28.71 28.79 128,600 -0.10(-0.35%)
Feb 24, 2006 28.97 29.01 28.70 28.89 259,100 -0.01(-0.03%)
Feb 23, 2006 29.02 29.20 28.83 28.90 778,900 -0.30(-1.03%)
Feb 22, 2006 29.01 29.24 28.90 29.20 216,900 +0.36(+1.25%)
Feb 21, 2006 29.00 29.09 28.77 28.84 243,800 +0.22(+0.77%)
Feb 17, 2006 28.39 28.73 28.30 28.62 295,200 +0.35(+1.24%)
Feb 16, 2006 27.89 28.27 27.70 28.27 400,200 +0.92(+3.36%)
Feb 15, 2006 27.67 27.74 27.21 27.35 672,600 -0.45(-1.62%)
Feb 14, 2006 27.56 27.86 27.53 27.80 168,100 +0.36(+1.31%)
Feb 13, 2006 27.40 27.49 27.24 27.44 726,800 -0.56(-2.00%)
Feb 10, 2006 29.02 29.02 27.85 28.00 706,900 +0.25(+0.90%)
Feb 09, 2006 27.56 28.21 27.37 27.75 1,825,600 +2.10(+8.19%)
Feb 08, 2006 25.91 25.91 25.41 25.65 204,500 -0.40(-1.54%)
Feb 07, 2006 26.20 26.39 25.74 26.05 239,500 -0.54(-2.03%)
Feb 06, 2006 26.80 26.88 26.44 26.59 212,900 +0.61(+2.35%)
Feb 03, 2006 25.82 26.07 25.75 25.98 148,700 -0.38(-1.44%)
Feb 02, 2006 26.43 26.57 26.28 26.36 424,800 -0.34(-1.27%)
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.