SYT Historical Prices | Syngenta AG Common Stock Stock

Dow

1.35% Nasdaq

1.12%

Syngenta AG (SYT)

-NYSE

78.63 1.06(1.33%) 4:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	79.60	79.94	78.54	78.63	164,600	78.63
Jun 18, 2013	79.02	79.78	78.99	79.69	120,400	79.69
Jun 17, 2013	78.34	78.84	78.21	78.72	185,200	78.72
Jun 14, 2013	78.73	78.77	77.82	77.97	111,900	77.97
Jun 13, 2013	77.68	78.96	77.54	78.88	158,400	78.88
Jun 12, 2013	79.79	79.80	78.61	78.62	159,200	78.62
Jun 11, 2013	77.78	78.36	77.68	77.97	104,200	77.97
Jun 10, 2013	79.19	79.37	78.86	79.14	173,400	79.14
Jun 7, 2013	78.73	79.25	78.61	79.05	123,100	79.05
Jun 6, 2013	77.60	78.82	77.58	78.58	178,400	78.58
Jun 5, 2013	78.77	78.84	77.89	77.92	106,800	77.92
Jun 4, 2013	79.28	79.61	78.94	79.25	137,700	79.25
Jun 3, 2013	78.26	79.70	77.88	79.38	206,600	79.38
May 31, 2013	78.79	78.88	77.78	77.84	130,100	77.84
May 30, 2013	79.97	80.29	79.61	80.05	218,700	80.05
May 29, 2013	79.96	80.28	79.70	80.19	235,000	80.19
May 28, 2013	80.02	80.13	78.97	79.16	262,700	79.16
May 24, 2013	80.44	80.55	80.16	80.45	237,200	80.45
May 23, 2013	79.09	79.09	78.43	78.75	325,100	78.75
May 22, 2013	79.00	79.56	77.44	77.65	327,700	77.65
May 21, 2013	80.22	80.38	79.43	79.51	275,800	79.51
May 20, 2013	82.02	82.56	81.78	82.56	193,800	82.56
May 17, 2013	81.28	81.92	81.23	81.82	154,700	81.82
May 16, 2013	82.61	83.20	82.01	82.02	127,400	82.02
May 15, 2013	81.95	82.71	81.95	82.62	99,100	82.62
May 14, 2013	82.65	82.89	82.02	82.29	115,400	82.29
May 13, 2013	82.29	82.68	82.13	82.65	109,100	82.65
May 10, 2013	83.30	83.34	82.67	83.15	156,500	83.15
May 9, 2013	84.33	84.33	83.30	83.60	101,200	83.60
May 8, 2013	83.97	84.56	83.95	84.55	86,300	84.55
May 7, 2013	83.58	83.70	83.14	83.64	157,000	83.64
May 6, 2013	83.35	83.66	83.31	83.55	175,500	83.55
May 3, 2013	84.05	84.68	84.03	84.06	111,300	84.06
May 2, 2013	83.57	83.85	83.40	83.80	143,700	83.80
May 1, 2013	85.15	85.60	84.66	84.76	162,500	84.76
Apr 30, 2013	84.45	85.50	84.44	85.50	215,600	85.50
Apr 29, 2013	84.19	84.48	83.98	84.28	204,700	84.28
Apr 26, 2013	82.57	82.98	82.46	82.69	226,700	82.69
Apr 25, 2013	82.25	82.86	82.16	82.62	154,200	82.62
Apr 25, 2013	2.008 Dividend
Apr 24, 2013	83.14	83.19	82.68	83.03	281,900	81.02
Apr 23, 2013	82.38	83.26	82.27	82.98	206,900	80.97
Apr 22, 2013	82.55	82.68	82.20	82.48	144,200	80.49
Apr 19, 2013	83.76	83.98	82.99	83.12	629,800	81.11
Apr 18, 2013	84.12	84.63	83.40	83.73	354,900	81.71
Apr 17, 2013	82.99	83.00	81.06	81.35	269,400	79.38
Apr 16, 2013	83.58	83.73	83.03	83.73	373,700	81.71
Apr 15, 2013	82.60	82.70	80.90	80.94	170,100	78.98
Apr 12, 2013	82.80	82.92	82.21	82.68	141,900	80.68
Apr 11, 2013	83.21	83.86	83.21	83.68	139,700	81.66
Apr 10, 2013	83.27	83.66	83.09	83.16	190,800	81.15
Apr 9, 2013	83.26	83.35	82.73	82.88	535,000	80.88
Apr 8, 2013	81.76	82.39	81.60	82.22	105,700	80.23
Apr 5, 2013	80.91	81.82	80.86	81.81	145,500	79.83
Apr 4, 2013	82.09	82.50	81.57	82.02	331,300	80.04
Apr 3, 2013	84.20	84.25	82.80	83.01	228,700	81.00
Apr 2, 2013	82.55	82.78	82.33	82.53	494,800	80.53
Apr 1, 2013	83.54	83.69	82.96	83.03	166,300	81.02
Mar 28, 2013	83.67	84.30	83.47	83.75	244,400	81.72
Mar 27, 2013	82.95	83.23	82.61	83.19	346,700	81.18
Mar 26, 2013	84.40	84.97	84.39	84.67	134,200	82.62
Mar 25, 2013	84.74	84.84	83.92	84.17	212,300	82.13
Mar 22, 2013	83.94	84.48	83.88	84.10	108,600	82.07
Mar 21, 2013	84.12	84.45	83.91	84.07	236,400	82.04
Mar 20, 2013	85.33	85.81	85.18	85.75	186,800	83.68
Mar 19, 2013	85.92	86.07	84.38	85.24	333,600	83.18
Mar 18, 2013	86.23	86.59	85.86	86.01	169,800	83.93
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SYT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Syngenta AG (SYT)