SYT - Syngenta AG

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201792.2792.4592.2792.4092.406,900
Nov 21, 201792.3292.3792.3092.3792.374,500
Nov 20, 201792.2792.4092.2792.2992.298,000
Nov 17, 201792.5192.5192.3092.3192.314,000
Nov 16, 201792.3892.4592.3192.3692.3610,100
Nov 15, 201792.3592.4392.3092.3692.368,400
Nov 14, 201792.4992.9092.3092.3092.3019,400
Nov 13, 201792.2292.5092.2292.3092.306,900
Nov 10, 201792.2292.3092.2292.2892.283,900
Nov 09, 201792.4092.4092.2092.3092.3010,100
Nov 08, 201792.1792.3692.1792.2992.299,800
Nov 07, 201792.2592.3592.2292.3092.3014,300
Nov 06, 201792.1892.3392.1892.3092.308,300
Nov 03, 201792.2592.4392.2592.2692.2614,200
Nov 02, 201792.2592.4592.2592.3092.3041,900
Nov 01, 201792.3992.4492.2692.3492.3410,400
Oct 31, 201792.1292.3592.1292.2592.258,900
Oct 30, 201792.1092.1892.1092.1292.125,800
Oct 27, 201792.1092.2592.0892.1192.1121,700
Oct 26, 201792.1092.2292.0592.1592.1526,400
Oct 25, 201792.0692.2092.0592.1192.114,400
Oct 24, 201792.0492.1692.0492.1392.138,600
Oct 23, 201792.0092.1592.0092.1292.123,400
Oct 20, 201792.0192.0892.0092.0792.077,900
Oct 19, 201792.0592.3892.0092.0492.0413,100
Oct 18, 201792.0792.1592.0392.0492.0414,300
Oct 17, 201792.1192.1592.0092.0192.018,800
Oct 16, 201792.0292.0592.0092.0092.002,300
Oct 13, 201792.0992.1192.0092.0892.0826,900
Oct 12, 201792.0092.1592.0092.1592.157,000
Oct 11, 201792.1392.1392.0592.1092.104,100
Oct 10, 201792.0292.1292.0092.0492.0411,600
Oct 09, 201792.0092.0992.0092.0592.058,700
Oct 06, 201791.9792.1591.9192.1392.1318,500
Oct 05, 201792.0092.0592.0092.0292.0222,100
Oct 04, 201792.0692.0992.0092.0592.0517,500
Oct 03, 201792.0092.1892.0092.0592.0538,200
Oct 02, 201792.0292.1492.0092.0592.0526,100
Sep 29, 201792.1692.1691.8592.0692.0619,600
Sep 28, 201792.0092.2092.0092.0592.0518,700
Sep 27, 201792.2292.2292.0092.0392.0330,600
Sep 26, 201792.1392.1591.9192.0492.0450,700
Sep 25, 201792.2492.2492.0092.0892.0812,200
Sep 22, 201792.1192.1192.0092.0592.0511,200
Sep 21, 201792.0092.1192.0092.0592.058,800
Sep 20, 201792.0592.2091.9092.0592.0526,100
Sep 19, 201792.0592.1091.9892.0592.0531,500
Sep 18, 201792.0092.1091.9792.0192.0143,600
Sep 15, 201792.2092.2091.4391.4391.43167,500
Sep 14, 201792.1292.1592.0092.1192.117,600
Sep 13, 201792.0092.0792.0092.0292.0215,700
Sep 12, 201791.9092.2091.9092.0092.006,400
Sep 11, 201792.0592.1692.0092.0792.0726,100
Sep 08, 201791.9092.1591.8292.0692.068,900
Sep 07, 201792.1092.1091.8992.0192.0111,100
Sep 06, 201791.8492.8591.8092.0892.0842,900
Sep 05, 201791.7792.0191.7092.0192.0159,500
Sep 01, 201792.0092.2091.8092.1392.1316,800
Aug 31, 201791.8592.2091.8592.2092.2030,900
Aug 30, 201791.7992.2091.7992.1092.1031,900
Aug 29, 201791.8392.0591.8392.0192.0128,100
Aug 28, 201791.6492.0791.6191.9991.9921,200
Aug 25, 201791.8192.0591.8191.8691.8611,100
Aug 24, 201791.6891.9191.5991.7991.7927,900
Aug 23, 201791.9491.9991.6491.8191.818,500
Aug 22, 201792.0592.1091.6592.1092.1014,800
Aug 21, 201791.5691.9091.5591.9091.9045,300
Aug 18, 201791.7492.0591.5591.8891.8828,500
Aug 17, 201792.2192.2191.9091.9691.9617,100
Aug 16, 201792.0592.2492.0092.1592.1530,000
Aug 15, 201792.1492.1591.9092.0092.0037,000
Aug 14, 201792.1592.1591.9091.9491.9412,200
Aug 11, 201791.7092.2391.7092.0592.0552,800
Aug 10, 201792.1192.1492.0692.0892.0821,300
Aug 09, 201792.1192.2492.0992.1192.1153,200
Aug 08, 201792.0992.1392.0492.0492.0413,500
Aug 07, 201792.1392.2292.0892.2192.216,300
Aug 04, 201792.2492.2592.1092.2292.2210,300
Aug 03, 201792.2092.3992.2092.2592.2511,000
Aug 02, 201792.1892.3192.0892.1892.1816,000
Aug 01, 201792.2592.4092.1792.1792.177,700
Jul 31, 201792.1892.4392.0792.1692.1625,100
Jul 28, 201792.1592.3492.0792.2692.2618,900
Jul 27, 201792.1192.4092.0992.2692.2637,400
Jul 26, 201792.1992.2792.1992.2092.2012,800
Jul 25, 201792.4192.4192.1992.2192.2120,800
Jul 24, 201792.5292.5292.2292.2592.259,400
Jul 21, 201792.3292.4492.2392.3192.3121,600
Jul 20, 201792.4292.4592.1992.2292.2211,400
Jul 19, 201792.3592.5092.1992.3692.3633,500
Jul 18, 201792.7092.7092.1292.3592.3534,100
Jul 17, 201792.7692.7692.5592.5592.5515,900
Jul 14, 201792.7792.8092.5592.5692.5619,700
Jul 13, 201792.6992.6992.5292.5592.5527,700
Jul 12, 201792.2592.5192.0592.4292.4218,400
Jul 11, 201792.3692.5592.2392.2392.2326,700
Jul 10, 201792.0592.3391.8592.1292.12185,300
Jul 07, 201792.2692.6192.2292.5092.5016,200
Jul 06, 201792.1392.5492.0892.2792.2734,700
Jul 05, 201792.7693.0992.5992.6392.63310,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...