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 (%)
Aug 31, 2005 20.91 21.29 20.91 21.29 80,800 +0.42(+2.01%)
Aug 30, 2005 20.83 20.99 20.78 20.87 62,900 -0.13(-0.62%)
Aug 29, 2005 20.97 21.10 20.75 21.00 166,400 -0.09(-0.43%)
Aug 26, 2005 21.22 21.22 20.85 21.09 67,200 -0.01(-0.05%)
Aug 25, 2005 21.12 21.15 20.97 21.10 52,700 -0.06(-0.28%)
Aug 24, 2005 21.19 21.29 21.10 21.16 84,600 -0.07(-0.33%)
Aug 23, 2005 21.34 21.40 21.18 21.23 81,200 -0.27(-1.26%)
Aug 22, 2005 21.50 21.66 21.30 21.50 73,000 +0.18(+0.84%)
Aug 19, 2005 21.42 21.46 21.30 21.32 236,100 +0.00(+0.00%)
Aug 18, 2005 21.32 21.42 21.22 21.32 109,800 -0.28(-1.30%)
Aug 17, 2005 21.57 21.72 21.53 21.60 52,300 -0.15(-0.69%)
Aug 16, 2005 21.87 21.91 21.70 21.75 73,500 -0.40(-1.81%)
Aug 15, 2005 21.94 22.21 21.87 22.15 94,000 -0.05(-0.23%)
Aug 12, 2005 22.14 22.28 22.11 22.20 147,200 -0.18(-0.80%)
Aug 11, 2005 22.30 22.40 22.20 22.38 465,700 +0.38(+1.73%)
Aug 10, 2005 22.13 22.22 21.92 22.00 100,500 -0.13(-0.59%)
Aug 09, 2005 22.12 22.23 22.00 22.13 124,400 +0.02(+0.09%)
Aug 08, 2005 22.14 22.15 21.97 22.11 228,700 +0.28(+1.28%)
Aug 05, 2005 21.97 21.97 21.76 21.83 147,600 -0.29(-1.31%)
Aug 04, 2005 22.16 22.28 22.11 22.12 183,800 -0.03(-0.14%)
Aug 03, 2005 22.05 22.20 22.00 22.15 235,800 +0.34(+1.56%)
Aug 02, 2005 21.83 21.88 21.73 21.81 337,400 +0.90(+4.30%)
Aug 01, 2005 20.97 21.09 20.80 20.91 224,100 +0.11(+0.53%)
Jul 29, 2005 20.81 20.93 20.60 20.80 202,600 -0.22(-1.05%)
Jul 28, 2005 20.82 21.09 20.70 21.02 255,600 +1.22(+6.16%)
Jul 27, 2005 19.67 19.95 19.62 19.80 318,800 +0.52(+2.70%)
Jul 26, 2005 19.60 19.63 19.25 19.28 404,900 -0.50(-2.53%)
Jul 25, 2005 19.69 19.83 19.67 19.78 154,600 -0.03(-0.15%)
Jul 22, 2005 19.88 19.88 19.75 19.81 120,200 -0.21(-1.05%)
Jul 21, 2005 20.06 20.24 19.92 20.02 160,200 -0.05(-0.25%)
Jul 20, 2005 19.86 20.16 19.82 20.07 334,200 +0.22(+1.11%)
Jul 19, 2005 19.67 19.91 19.64 19.85 155,000 -0.25(-1.24%)
Jul 18, 2005 20.06 20.18 20.02 20.10 134,100 +0.13(+0.65%)
Jul 15, 2005 20.01 20.06 19.87 19.97 317,500 -0.31(-1.53%)
Jul 14, 2005 20.42 20.46 20.21 20.28 256,300 +0.08(+0.40%)
Jul 13, 2005 20.32 20.34 20.18 20.20 310,100 -0.24(-1.17%)
Jul 12, 2005 20.17 20.44 20.17 20.44 541,900 +0.44(+2.20%)
Jul 11, 2005 19.90 20.09 19.90 20.00 321,100 +0.10(+0.50%)
Jul 08, 2005 19.75 19.90 19.66 19.90 554,900 +0.12(+0.61%)
Jul 07, 2005 19.64 19.90 19.64 19.78 151,600 -0.01(-0.05%)
Jul 06, 2005 19.83 19.96 19.63 19.79 588,100 -0.15(-0.75%)
Jul 05, 2005 20.06 20.12 19.76 19.94 982,500 -0.43(-2.11%)
Jul 01, 2005 20.58 20.60 20.28 20.37 316,300 -0.02(-0.10%)
Jun 30, 2005 20.50 20.55 20.39 20.39 364,500 -0.18(-0.88%)
Jun 29, 2005 20.66 20.72 20.37 20.57 349,700 -0.20(-0.96%)
Jun 28, 2005 20.81 20.88 20.71 20.77 201,400 +0.10(+0.48%)
Jun 27, 2005 20.78 20.89 20.67 20.67 132,600 -0.08(-0.39%)
Jun 24, 2005 20.85 20.90 20.70 20.75 74,200 -0.20(-0.95%)
Jun 23, 2005 21.15 21.25 20.95 20.95 77,700 -0.49(-2.29%)
Jun 22, 2005 21.36 21.46 21.34 21.44 51,600 -0.09(-0.42%)
Jun 21, 2005 21.34 21.55 21.22 21.53 301,800 -0.06(-0.28%)
Jun 20, 2005 21.51 21.59 21.43 21.59 149,400 -0.07(-0.32%)
Jun 17, 2005 21.57 21.71 21.56 21.66 130,500 +0.28(+1.31%)
Jun 16, 2005 21.29 21.39 21.23 21.38 148,700 +0.18(+0.85%)
Jun 15, 2005 21.19 21.26 21.01 21.20 81,400 +0.02(+0.09%)
Jun 14, 2005 21.17 21.21 21.04 21.18 76,200 -0.11(-0.52%)
Jun 13, 2005 21.16 21.29 21.12 21.29 105,400 +0.12(+0.57%)
Jun 10, 2005 21.21 21.22 21.06 21.17 80,400 -0.05(-0.24%)
Jun 09, 2005 21.04 21.27 21.00 21.22 121,200 +0.11(+0.52%)
Jun 08, 2005 21.29 21.36 21.08 21.11 94,500 -0.16(-0.75%)
Jun 07, 2005 21.36 21.41 21.21 21.27 155,800 +0.19(+0.90%)
Jun 06, 2005 21.06 21.10 20.94 21.08 91,700 +0.06(+0.29%)
Jun 03, 2005 21.02 21.17 20.95 21.02 66,700 -0.13(-0.61%)
Jun 02, 2005 21.12 21.15 21.01 21.15 157,700 +0.02(+0.09%)
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.