AGCO Corporation Common Stockのデータ

AGCO Corporation Common Stockの基本情報

名前 AGCO Corporation Common Stock
ティッカー AGCO
国 United States
上場年 nan
セクター Capital Goods

AGCO Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 119.88 116.71 119.2 117.65 699800.0 117.65
2021-02-12 120.16 116.67 119.94 118.6 1040300.0 118.6
2021-02-11 121.4 118.03 120.34 120.91 569500.0 120.75
2021-02-10 122.58 119.03 122.47 119.68 657200.0 119.52
2021-02-09 122.98 120.94 121.4 121.63 482700.0 121.47
2021-02-08 123.0 120.94 121.55 121.84 392700.0 121.68
2021-02-05 122.04 118.53 122.04 119.69 580000.0 119.53
2021-02-04 124.85 120.0 123.0 121.1 762700.0 120.94
2021-02-03 118.42 116.28 117.09 117.76 588400.0 117.6
2021-02-02 118.64 116.01 116.12 117.32 545400.0 117.16
2021-02-01 115.17 110.99 112.13 114.62 918300.0 114.47
2021-01-29 112.37 109.06 111.6 110.9 805200.0 110.75
2021-01-28 112.96 105.22 105.77 112.43 1157400.0 112.28
2021-01-27 109.02 101.69 108.92 102.8 889400.0 102.66
2021-01-26 113.35 110.85 113.35 111.07 364200.0 110.92
2021-01-25 114.99 111.19 113.8 112.14 848100.0 111.99
2021-01-22 115.2 113.27 113.75 114.09 706400.0 113.94
2021-01-21 116.48 114.46 116.48 115.07 538500.0 114.92
2021-01-20 116.8 114.39 116.42 115.54 599700.0 115.39
2021-01-19 117.3 114.88 114.88 115.91 606900.0 115.76
2021-01-15 115.72 112.32 115.72 114.13 405200.0 113.98
2021-01-14 118.11 114.69 115.79 116.27 733400.0 116.12
2021-01-13 116.19 114.35 114.94 114.67 815300.0 114.52
2021-01-12 115.42 112.55 114.04 114.64 1163500.0 114.49
2021-01-11 114.61 110.0 110.43 114.43 1000600.0 114.28
2021-01-08 115.63 110.32 114.7 112.09 479100.0 111.94
2021-01-07 114.91 110.01 110.93 114.8 702700.0 114.65
2021-01-06 111.45 106.83 106.83 109.92 968600.0 109.77
2021-01-05 106.11 102.02 102.02 105.46 1277100.0 105.32
2021-01-04 104.24 100.98 103.57 102.51 787100.0 102.37
2020-12-31 103.69 101.51 102.47 103.09 617300.0 102.95
2020-12-30 102.83 101.57 101.91 102.18 337200.0 102.04
2020-12-29 102.57 100.24 102.08 101.26 269700.0 101.13
2020-12-28 104.2 102.07 104.08 102.18 636700.0 102.04
2020-12-24 104.36 102.87 104.13 103.21 179000.0 103.07
2020-12-23 104.6 102.5 103.6 103.65 560000.0 103.51
2020-12-22 103.61 102.88 102.96 103.1 705300.0 102.96
2020-12-21 104.45 101.17 101.31 103.27 786500.0 103.13
2020-12-18 102.95 99.79 99.79 102.88 1431500.0 102.74
2020-12-17 100.06 97.86 98.3 99.8 818100.0 99.67
2020-12-16 98.45 96.14 96.33 97.81 920500.0 97.68
2020-12-15 96.6 93.49 94.67 96.48 1233700.0 96.35
2020-12-14 91.32 89.01 91.01 89.04 516200.0 88.92
2020-12-11 89.93 88.34 88.48 89.67 1343100.0 89.55
2020-12-10 89.74 88.38 89.11 89.19 652600.0 89.07
2020-12-09 90.59 89.01 89.68 89.97 690000.0 89.85
2020-12-08 90.82 88.89 88.98 89.13 644400.0 89.01
2020-12-07 91.49 88.03 90.39 89.02 1045800.0 88.9
2020-12-04 94.69 90.34 93.73 90.72 1134200.0 90.6
2020-12-03 93.67 91.69 91.69 93.01 558600.0 92.89
2020-12-02 92.78 91.06 91.77 91.87 480800.0 91.75
2020-12-01 94.69 91.48 93.52 92.09 571200.0 91.97
2020-11-30 93.59 92.28 93.36 92.51 572100.0 92.39
2020-11-27 94.22 93.03 93.33 93.46 178900.0 93.34
2020-11-25 96.25 92.69 96.25 93.2 419300.0 93.08
2020-11-24 96.94 94.72 95.56 96.21 437400.0 96.08
2020-11-23 94.7 92.89 92.89 93.96 1118200.0 93.84
2020-11-20 92.52 91.51 91.81 91.91 621200.0 91.79
2020-11-19 93.23 91.87 92.24 92.12 515000.0 92.0
2020-11-18 94.22 92.51 93.71 92.71 989000.0 92.59
2020-11-17 95.3 92.94 95.3 93.2 931500.0 93.08
2020-11-16 96.96 93.35 94.0 96.53 846700.0 96.4
2020-11-13 92.95 89.85 89.85 92.33 769100.0 92.21
2020-11-12 90.24 87.8 88.32 89.74 492700.0 89.46
2020-11-11 89.75 87.44 89.47 88.22 1068100.0 87.95
2020-11-10 90.7 87.5 90.25 89.08 1419300.0 88.8
2020-11-09 99.74 89.32 97.38 89.52 1242200.0 89.24
2020-11-06 91.49 90.12 90.4 90.69 528700.0 90.41
2020-11-05 90.85 87.36 87.8 90.6 468300.0 90.32
2020-11-04 89.06 84.51 86.24 86.44 1019900.0 86.17
2020-11-03 87.49 82.83 84.24 86.94 1306100.0 86.67
2020-11-02 80.12 77.48 77.99 80.12 834500.0 79.87
2020-10-30 78.06 76.04 77.18 77.03 659500.0 76.79
2020-10-29 77.6 74.77 75.79 77.22 871000.0 76.98
2020-10-28 77.68 75.52 76.0 76.44 741700.0 76.2
2020-10-27 81.67 77.87 81.1 78.02 907800.0 77.78
2020-10-26 81.72 80.44 81.59 81.46 769700.0 81.21
2020-10-23 83.58 82.04 82.3 82.82 522100.0 82.56
2020-10-22 82.05 80.84 81.46 81.89 609500.0 81.64
2020-10-21 82.93 81.13 81.21 81.42 786400.0 81.17
2020-10-20 82.84 80.67 82.23 81.09 484200.0 80.84
2020-10-19 82.76 80.99 82.11 81.35 398000.0 81.1
2020-10-16 83.57 81.33 83.37 81.44 610800.0 81.19
2020-10-15 80.84 78.73 79.0 80.59 350800.0 80.34
2020-10-14 82.07 80.29 80.38 80.36 350000.0 80.11
2020-10-13 82.44 79.69 81.41 80.69 433800.0 80.44
2020-10-12 81.18 79.81 81.18 80.61 195700.0 80.36
2020-10-09 81.11 79.74 80.54 80.57 417200.0 80.32
2020-10-08 79.79 78.33 79.29 79.66 288400.0 79.41
2020-10-07 79.36 77.58 77.98 78.95 391100.0 78.7
2020-10-06 79.12 76.67 77.32 77.01 488200.0 76.77
2020-10-05 77.48 75.97 76.11 76.67 381900.0 76.43
2020-10-02 75.58 71.91 72.18 75.19 363600.0 74.96
2020-10-01 75.2 72.65 74.91 73.31 651600.0 73.08
2020-09-30 75.5 72.8 72.8 74.27 728100.0 74.04
2020-09-29 73.29 71.79 72.75 72.66 286400.0 72.43
2020-09-28 73.56 72.22 72.69 72.9 346300.0 72.67
2020-09-25 72.02 69.91 70.08 71.51 523600.0 71.29
2020-09-24 71.98 69.68 70.39 70.74 365900.0 70.52
2020-09-23 73.21 70.46 72.79 70.59 410700.0 70.37
2020-09-22 72.27 70.63 70.78 71.8 409700.0 71.58
2020-09-21 73.39 69.73 73.31 70.78 586800.0 70.56
2020-09-18 76.87 74.87 76.42 75.11 918800.0 74.88
2020-09-17 77.18 74.91 75.64 76.26 558100.0 76.02
2020-09-16 77.26 75.29 75.99 76.26 554200.0 76.02
2020-09-15 76.64 75.16 76.28 75.68 469800.0 75.45
2020-09-14 77.56 75.27 75.65 75.66 476800.0 75.43
2020-09-11 77.04 74.75 75.09 75.45 648200.0 75.22
2020-09-10 76.02 74.17 75.17 75.03 601600.0 74.8
2020-09-09 75.54 73.51 73.51 74.94 570700.0 74.71
2020-09-08 73.72 72.3 73.32 73.0 473500.0 72.77
2020-09-04 75.22 72.92 74.79 73.77 532200.0 73.54
2020-09-03 76.3 72.86 75.87 73.51 566900.0 73.28
2020-09-02 74.68 73.12 73.55 73.81 381700.0 73.58
2020-09-01 73.53 70.2 70.66 73.39 427100.0 73.16
2020-08-31 72.53 71.01 72.53 71.1 486700.0 70.88
2020-08-28 73.26 71.64 72.83 72.52 323000.0 72.29
2020-08-27 73.21 71.35 71.99 72.55 365600.0 72.32
2020-08-26 71.72 70.78 71.36 71.41 312000.0 71.19
2020-08-25 72.61 71.05 72.28 71.16 308300.0 70.94
2020-08-24 73.28 71.69 72.86 72.05 558400.0 71.83
2020-08-21 72.75 71.22 71.44 72.05 418900.0 71.83
2020-08-20 71.7 70.43 71.15 71.05 521600.0 70.83
2020-08-19 72.94 71.73 72.38 71.98 461400.0 71.76
2020-08-18 73.43 71.67 73.04 71.85 558500.0 71.63
2020-08-17 74.25 72.61 74.25 73.09 384500.0 72.86
2020-08-14 74.25 72.05 72.42 73.56 404700.0 73.33
2020-08-13 73.13 72.17 72.65 72.93 271800.0 72.7
2020-08-12 74.06 72.26 73.71 73.44 398900.0 73.05
2020-08-11 74.22 71.52 71.7 73.15 888300.0 72.76
2020-08-10 71.11 68.84 68.88 70.45 541700.0 70.08
2020-08-07 68.79 67.67 68.29 68.71 383500.0 68.35
2020-08-06 68.72 67.91 68.14 68.3 238200.0 67.94
2020-08-05 69.33 68.06 68.71 68.65 374900.0 68.29
2020-08-04 68.79 67.24 67.24 67.92 446900.0 67.56
2020-08-03 68.08 66.12 66.67 67.62 584900.0 67.26
2020-07-31 67.94 63.87 67.44 65.63 779300.0 65.28
2020-07-30 68.47 65.85 67.5 67.92 1076500.0 67.56
2020-07-29 63.89 61.99 62.22 63.43 470400.0 63.1
2020-07-28 63.3 61.78 62.86 62.06 628400.0 61.73
2020-07-27 64.02 62.33 63.09 63.4 619300.0 63.07
2020-07-24 63.91 62.69 63.91 63.4 342100.0 63.07
2020-07-23 64.0 63.06 63.06 63.66 418900.0 63.32
2020-07-22 63.74 62.57 62.8 63.24 307600.0 62.91
2020-07-21 62.96 61.6 61.82 61.97 394500.0 61.64
2020-07-20 62.74 60.91 62.11 61.34 408200.0 61.02
2020-07-17 63.17 61.6 61.95 62.6 600500.0 62.27
2020-07-16 63.73 61.09 61.84 61.62 464100.0 61.29
2020-07-15 62.4 60.82 61.86 61.88 567300.0 61.55
2020-07-14 60.9 56.7 57.5 60.56 967100.0 60.24
2020-07-13 58.21 54.88 55.22 57.5 936600.0 57.2
2020-07-10 54.42 53.12 53.48 54.36 473000.0 54.07
2020-07-09 54.5 52.36 54.11 53.42 381300.0 53.14
2020-07-08 55.34 53.8 55.34 54.37 270000.0 54.08
2020-07-07 56.27 55.12 55.74 55.19 458500.0 54.9
2020-07-06 57.25 55.58 56.25 56.49 581500.0 56.19
2020-07-02 56.77 54.49 55.16 54.65 594900.0 54.36
2020-07-01 55.68 53.51 54.11 53.96 486900.0 53.68
2020-06-30 55.77 53.65 54.04 55.46 744100.0 55.17
2020-06-29 55.15 53.49 53.56 54.5 469500.0 54.21
2020-06-26 54.03 52.54 53.68 52.7 731200.0 52.42
2020-06-25 54.23 52.05 52.69 54.04 606000.0 53.75
2020-06-24 54.09 52.88 53.78 53.13 703800.0 52.85
2020-06-23 55.21 54.39 54.84 54.62 373700.0 54.33
2020-06-22 54.75 52.99 53.89 54.22 430300.0 53.93
2020-06-19 55.35 53.31 54.76 54.24 703900.0 53.95
2020-06-18 55.35 53.8 54.02 54.17 368000.0 53.88
2020-06-17 56.33 54.54 56.33 54.66 346300.0 54.37
2020-06-16 59.1 55.7 58.37 56.29 453200.0 55.99
2020-06-15 56.27 52.85 53.02 55.65 466700.0 55.36
2020-06-12 57.04 53.73 57.04 55.23 469500.0 54.94
2020-06-11 56.02 54.37 55.79 54.42 501700.0 54.13
2020-06-10 61.61 58.49 61.43 58.57 571000.0 58.26
2020-06-09 62.61 60.72 62.03 61.59 380700.0 61.27
2020-06-08 64.62 62.91 64.1 63.62 475800.0 63.28
2020-06-05 64.96 62.36 63.13 63.01 485500.0 62.68
2020-06-04 61.04 58.4 58.95 61.04 623500.0 60.72
2020-06-03 59.62 58.01 58.26 59.47 392400.0 59.16
2020-06-02 57.62 56.58 57.23 57.06 591600.0 56.76
2020-06-01 57.28 54.73 55.34 56.58 560200.0 56.28
2020-05-29 56.89 54.0 56.89 55.23 656600.0 54.94
2020-05-28 58.94 56.7 58.94 57.71 964000.0 57.41
2020-05-27 59.96 56.71 58.54 58.13 657300.0 57.82
2020-05-26 57.98 54.04 54.23 57.04 898200.0 56.74
2020-05-22 52.07 51.02 51.72 51.84 552700.0 51.57
2020-05-21 51.85 50.62 50.92 51.1 518100.0 50.83
2020-05-20 51.42 49.11 49.11 51.09 399300.0 50.82
2020-05-19 49.54 48.06 49.5 48.44 440000.0 48.18
2020-05-18 49.89 47.49 47.49 49.29 641100.0 49.03
2020-05-15 46.37 44.78 45.38 45.73 461800.0 45.49
2020-05-14 46.26 42.84 44.65 45.68 421700.0 45.44
2020-05-13 47.54 45.17 47.17 45.57 563200.0 45.17
2020-05-12 50.85 47.62 50.42 47.65 574600.0 47.23
2020-05-11 50.8 49.02 50.15 50.38 504000.0 49.94
2020-05-08 51.59 50.27 50.27 51.13 374600.0 50.68
2020-05-07 50.19 49.08 49.34 49.45 311700.0 49.02
2020-05-06 49.79 47.97 49.79 48.5 464600.0 48.07
2020-05-05 53.96 48.74 51.01 49.04 1006700.0 48.61
2020-05-04 49.91 48.43 49.91 49.64 662800.0 49.2
2020-05-01 51.78 49.72 51.63 50.29 429000.0 49.85
2020-04-30 53.51 52.19 53.19 52.84 731200.0 52.38
2020-04-29 54.33 52.8 52.92 53.94 469900.0 53.47
2020-04-28 52.77 51.23 52.0 51.67 592500.0 51.22
2020-04-27 51.38 49.33 49.93 50.74 495800.0 50.3
2020-04-24 50.19 48.55 49.69 49.75 500300.0 49.31
2020-04-23 49.59 48.13 48.87 48.92 883000.0 48.49
2020-04-22 49.28 47.77 49.08 48.33 303800.0 47.91
2020-04-21 48.75 46.76 47.63 47.69 600700.0 47.27
2020-04-20 49.3 46.41 47.92 49.16 1223200.0 48.73
2020-04-17 49.6 46.51 46.69 49.49 869500.0 49.06
2020-04-16 47.64 44.42 47.16 44.92 1008100.0 44.53
2020-04-15 48.01 46.21 47.94 47.77 487000.0 47.35
2020-04-14 52.62 49.38 51.81 49.86 585300.0 49.42
2020-04-13 52.63 50.1 51.9 50.92 551600.0 50.47
2020-04-09 52.98 51.09 51.82 52.1 405200.0 51.64
2020-04-08 51.34 48.89 49.79 51.05 330900.0 50.6
2020-04-07 50.93 48.89 49.77 49.14 567500.0 48.71
2020-04-06 47.75 45.06 45.57 47.69 802100.0 47.27
2020-04-03 44.82 42.89 44.47 43.5 476100.0 43.12
2020-04-02 45.84 43.26 44.29 44.65 496400.0 44.26
2020-04-01 46.45 43.85 44.81 44.68 602600.0 44.29
2020-03-31 48.32 46.46 46.65 47.25 826500.0 46.84
2020-03-30 47.75 45.06 46.07 47.29 463300.0 46.88
2020-03-27 47.19 44.39 45.63 46.2 620800.0 45.79
2020-03-26 48.77 44.06 44.52 47.42 652900.0 47.0
2020-03-25 46.97 43.1 43.39 44.48 938700.0 44.09
2020-03-24 43.19 40.38 41.47 42.89 819200.0 42.51
2020-03-23 41.13 37.07 40.3 39.48 702100.0 39.13
2020-03-20 45.55 39.93 44.76 40.3 953200.0 39.95
2020-03-19 45.18 35.4 36.13 44.37 1191300.0 43.98
2020-03-18 44.84 35.33 42.35 36.97 1491600.0 36.65
2020-03-17 49.41 45.13 48.64 45.52 1278400.0 45.12
2020-03-16 54.4 47.64 49.71 47.97 1245300.0 47.55
2020-03-13 55.34 50.73 53.14 55.33 905700.0 54.84
2020-03-12 52.93 48.96 52.35 50.3 1087700.0 49.86
2020-03-11 58.49 55.3 57.79 56.22 819100.0 55.73
2020-03-10 59.68 56.73 58.88 59.56 981200.0 59.04
2020-03-09 58.25 55.67 56.86 56.98 775700.0 56.48
2020-03-06 61.69 58.8 58.97 61.41 638800.0 60.87
2020-03-05 62.09 60.45 60.89 60.97 815300.0 60.44
2020-03-04 62.92 60.89 61.98 62.8 553900.0 62.25
2020-03-03 64.31 60.64 63.61 61.03 445700.0 60.49
2020-03-02 63.62 60.02 60.82 63.6 686600.0 63.04
2020-02-28 60.72 59.07 59.49 60.43 961200.0 59.9
2020-02-27 63.52 60.05 61.09 61.38 905600.0 60.84
2020-02-26 65.15 62.28 64.8 62.28 579000.0 61.73
2020-02-25 67.75 64.17 67.57 64.2 784500.0 63.64
2020-02-24 67.82 66.05 66.58 67.51 713100.0 66.92
2020-02-21 68.79 67.43 68.26 68.58 688200.0 67.98
2020-02-20 67.96 66.19 66.19 67.47 474300.0 66.88
2020-02-19 66.77 66.0 66.65 66.37 492500.0 65.79
2020-02-18 67.11 66.05 66.47 66.61 363700.0 66.03