AGCO Corporation - AGCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	105.24	105.79	105.79	105.82	103.63	492,844
December 03, 2025	104.53	105.13	105.13	105.52	103.73	941,500
December 02, 2025	106.93	104.26	104.26	107.5	103	1.48M
December 01, 2025	105.47	106.8	106.8	108.57	104.62	796,102
November 28, 2025	104.99	105.96	105.96	106.86	104.29	284,611
November 26, 2025	108.38	105.58	105.58	109.32	105.46	1.25M
November 25, 2025	108.49	111.12	111.12	111.63	107.85	847,900
November 24, 2025	106.5	107.34	107.34	108.51	105.76	660,400
November 21, 2025	100.73	106	106	106.4	100.26	691,800
November 20, 2025	102.68	100.14	100.14	103.72	99.21	559,200
November 19, 2025	102.45	101.21	101.21	103	100.45	407,148
November 18, 2025	101.78	102.1	102.1	103.42	101.17	461,517
November 17, 2025	104.48	102.7	102.7	104.48	102.52	418,300
November 14, 2025	104.66	104.43	104.43	106.29	103.92	458,400
November 13, 2025	108.03	106.09	105.8	108.94	105.98	378,444
November 12, 2025	107.74	108.48	108.18	109.46	107.74	450,341
November 11, 2025	105.35	107.27	106.98	108.01	104.68	434,247
November 10, 2025	106.32	105.23	104.94	106.32	103.62	751,700
November 07, 2025	103.3	105.56	105.56	105.86	100.69	513,300
November 06, 2025	106.44	105.65	105.65	107.62	105.36	595,434
November 05, 2025	104.72	106.77	106.77	107.01	104.25	583,900
November 04, 2025	104.21	104.69	104.69	105.25	103.51	602,000
November 03, 2025	102.58	105.26	105.26	105.87	100.66	866,029
October 31, 2025	108.14	103.16	103.16	108.14	101.19	1.36M
October 30, 2025	107	106.12	106.12	110.17	106.09	1.22M
October 29, 2025	108.41	108.3	108.3	110.55	107.82	1.14M
October 28, 2025	109	107.92	107.92	109.13	107.72	741,100
October 27, 2025	109.75	108.76	108.76	110.99	108.22	671,800
October 24, 2025	111.04	108.67	108.67	111.68	108.38	621,531
October 23, 2025	107.11	110.08	110.08	110.54	107.01	511,000
October 22, 2025	107.97	107.26	107.26	109.06	107.07	726,100
October 21, 2025	107.71	108.31	108.31	109.32	106.95	854,630
October 20, 2025	106.87	107.94	107.94	108.74	106.87	396,835
October 17, 2025	109.02	107.66	107.66	109.69	107.18	734,300
October 16, 2025	107.87	108.92	108.92	108.99	106.64	454,600
October 15, 2025	108.25	107.01	107.01	108.73	106.36	521,800
October 14, 2025	104.22	107.15	107.15	108.57	102.62	526,100
October 13, 2025	104.83	104.22	104.22	105.77	103.89	680,700
October 10, 2025	109.18	103.77	103.77	109.7	102.95	1.46M
October 09, 2025	109.56	109.02	109.02	109.63	107.75	558,038
October 08, 2025	109.45	109.1	109.1	111.21	108.46	813,518
October 07, 2025	110.34	110.38	110.38	111.32	109.22	813,500
October 06, 2025	108.91	109.76	109.76	110.54	107.83	1.13M
October 03, 2025	107.5	108.64	108.64	109.27	106.86	610,100
October 02, 2025	105.42	107.42	107.42	107.98	105.19	604,263
October 01, 2025	106.6	104.87	104.87	107.67	104.36	962,977
September 30, 2025	107.36	107.07	107.07	107.36	104.41	653,000
September 29, 2025	110.06	107.9	107.9	110.93	106.53	784,600
September 26, 2025	107.87	109.78	109.78	109.88	106.55	1.05M
September 25, 2025	106.7	107.99	107.99	108.95	106	791,217
September 24, 2025	109.73	107.26	107.26	110.66	106.88	838,616
September 23, 2025	109.5	109.67	109.67	111.4	109.42	464,600
September 22, 2025	109.28	109.46	109.46	110.52	108.38	712,806
September 19, 2025	110.15	109.66	109.66	110.38	108.16	1.29M
September 18, 2025	109.69	110.24	110.24	111.43	108.72	732,900
September 17, 2025	111.37	109.3	109.3	112.46	107.95	1.05M
September 16, 2025	110.09	111.15	111.15	111.91	109.36	836,704
September 15, 2025	109.89	109.71	109.71	109.98	107.72	438,300
September 12, 2025	108.48	109	109	109.58	107.71	660,107
September 11, 2025	108	109.18	109.18	110.32	107.18	1.16M

AGCO Corporation (AGCO) NYSE