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 (%)
May 31, 2006 27.21 27.63 27.21 27.53 104,900 +0.23(+0.84%)
May 30, 2006 27.57 27.70 27.27 27.30 165,400 -0.34(-1.23%)
May 26, 2006 27.62 27.69 27.51 27.64 160,100 +0.43(+1.58%)
May 25, 2006 27.00 27.32 26.90 27.21 96,200 +0.39(+1.45%)
May 24, 2006 27.25 27.25 26.60 26.82 203,400 -0.15(-0.56%)
May 23, 2006 27.04 27.48 26.72 26.97 356,700 +1.15(+4.45%)
May 22, 2006 26.08 26.14 25.50 25.82 450,000 -1.29(-4.76%)
May 19, 2006 26.97 27.14 26.78 27.11 310,600 -0.47(-1.70%)
May 18, 2006 27.53 27.79 27.51 27.58 233,500 -0.19(-0.68%)
May 17, 2006 28.48 28.59 27.55 27.77 414,900 -1.40(-4.80%)
May 16, 2006 29.06 29.20 28.85 29.17 223,400 -0.19(-0.65%)
May 15, 2006 29.20 29.41 29.15 29.36 1,033,700 -0.35(-1.18%)
May 12, 2006 29.87 30.01 29.56 29.71 286,000 -0.33(-1.10%)
May 11, 2006 30.28 30.38 29.91 30.04 472,500 -0.75(-2.44%)
May 10, 2006 29.00 30.84 28.97 30.79 1,135,900 +1.84(+6.36%)
May 09, 2006 28.69 28.98 28.56 28.95 265,300 +0.16(+0.56%)
May 08, 2006 28.86 28.88 28.61 28.79 306,600 -0.28(-0.96%)
May 05, 2006 28.83 29.16 28.82 29.07 852,000 +0.85(+3.01%)
May 04, 2006 28.06 28.29 28.02 28.22 280,600 +0.79(+2.88%)
May 03, 2006 27.32 27.60 27.25 27.43 290,200 -0.34(-1.22%)
May 02, 2006 27.76 27.92 27.62 27.77 185,200 +0.17(+0.62%)
May 01, 2006 28.01 28.18 27.55 27.60 144,200 -0.18(-0.65%)
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%)
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.