Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monsanto Co (NY: MON )

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 (%)
Aug 31, 2009 70.43 72.13 70.22 72.05 5,168,737 +0.76(+1.06%)
Aug 28, 2009 72.02 72.03 70.52 71.30 5,589,066 -1.39(-1.91%)
Aug 27, 2009 71.99 73.02 70.87 72.69 4,585,838 +0.55(+0.76%)
Aug 26, 2009 71.62 72.47 71.01 72.14 3,703,993 +0.30(+0.42%)
Aug 25, 2009 72.51 73.14 71.75 71.84 4,597,896 -0.07(-0.10%)
Aug 24, 2009 72.56 72.93 71.55 71.91 3,056,517 -0.06(-0.08%)
Aug 21, 2009 71.38 72.16 71.08 71.97 4,489,905 +1.12(+1.58%)
Aug 20, 2009 70.28 71.10 70.02 70.85 3,185,695 +0.59(+0.84%)
Aug 19, 2009 68.51 70.77 68.35 70.26 3,642,883 +0.72(+1.04%)
Aug 18, 2009 69.09 70.05 68.54 69.54 3,800,063 +1.83(+2.70%)
Aug 17, 2009 68.46 69.15 67.46 67.71 7,227,244 -2.08(-2.98%)
Aug 14, 2009 71.71 71.77 68.98 69.79 8,978,474 -2.40(-3.32%)
Aug 13, 2009 71.58 72.99 71.30 72.18 8,339,597 +1.35(+1.90%)
Aug 12, 2009 71.07 71.66 69.31 70.83 9,047,462 -1.07(-1.49%)
Aug 11, 2009 71.74 72.46 71.44 71.91 4,337,695 +0.20(+0.28%)
Aug 10, 2009 71.38 72.25 70.85 71.71 3,740,954 +0.13(+0.18%)
Aug 07, 2009 72.55 73.17 70.53 71.58 5,834,542 -0.47(-0.66%)
Aug 06, 2009 73.35 73.36 71.50 72.05 3,455,085 -0.56(-0.77%)
Aug 05, 2009 71.64 72.98 71.18 72.61 4,677,950 +0.83(+1.15%)
Aug 04, 2009 73.74 73.87 71.40 71.78 7,154,982 -2.28(-3.08%)
Aug 03, 2009 74.36 74.97 73.50 74.06 5,962,096 +1.90(+2.64%)
Jul 31, 2009 72.43 73.37 72.07 72.16 4,374,484 -0.37(-0.51%)
Jul 30, 2009 72.13 73.96 71.82 72.53 5,720,367 +1.41(+1.98%)
Jul 29, 2009 70.52 71.26 70.12 71.12 3,887,369 -0.41(-0.58%)
Jul 28, 2009 71.32 71.60 69.55 71.53 4,289,134 -0.22(-0.31%)
Jul 27, 2009 72.24 72.59 71.52 71.75 3,324,792 -0.54(-0.75%)
Jul 24, 2009 71.38 72.34 70.63 72.29 4,413,703 +0.10(+0.14%)
Jul 23, 2009 68.24 72.76 67.72 72.19 11,338,141 +3.87(+5.66%)
Jul 22, 2009 68.18 69.01 67.98 68.33 6,107,999 -0.46(-0.67%)
Jul 21, 2009 68.33 70.34 68.16 68.79 11,904,703 +3.02(+4.60%)
Jul 20, 2009 65.47 66.14 64.86 65.77 6,318,984 +0.99(+1.53%)
Jul 17, 2009 64.72 65.77 64.15 64.78 6,947,524 -0.28(-0.44%)
Jul 16, 2009 66.53 66.53 64.34 65.06 7,349,400 -0.62(-0.94%)
Jul 15, 2009 64.93 65.77 64.64 65.68 8,378,416 +1.51(+2.36%)
Jul 14, 2009 63.40 64.21 62.95 64.17 5,741,548 +0.99(+1.56%)
Jul 13, 2009 62.02 63.29 61.85 63.18 5,324,199 +1.90(+3.10%)
Jul 10, 2009 61.69 62.66 60.20 61.28 7,397,794 -1.05(-1.68%)
Jul 09, 2009 62.36 63.40 61.72 62.33 7,439,698 +0.76(+1.23%)
Jul 08, 2009 62.73 63.16 60.84 61.57 8,920,365 -0.81(-1.29%)
Jul 07, 2009 62.93 63.48 62.19 62.38 7,462,824 -0.55(-0.87%)
Jul 06, 2009 61.35 63.38 61.17 62.93 7,566,039 +1.12(+1.81%)
Jul 02, 2009 61.95 63.12 61.65 61.81 10,060,287 -1.07(-1.69%)
Jul 01, 2009 64.55 64.72 62.79 62.88 8,500,266 -1.17(-1.83%)
Jun 30, 2009 64.37 65.22 63.73 64.05 8,235,974 -1.41(-2.15%)
Jun 29, 2009 64.63 65.83 64.34 65.46 5,966,136 +0.82(+1.26%)
Jun 26, 2009 64.65 65.90 64.30 64.64 8,884,738 -0.35(-0.54%)
Jun 25, 2009 63.95 65.23 63.40 64.99 21,131,390 -0.43(-0.66%)
Jun 24, 2009 68.15 70.51 64.72 65.42 28,388,218 -2.70(-3.96%)
Jun 23, 2009 67.47 68.76 66.53 68.12 7,589,901 +1.01(+1.51%)
Jun 22, 2009 68.58 68.64 66.91 67.11 8,598,106 -2.24(-3.23%)
Jun 19, 2009 70.46 70.94 68.74 69.35 10,355,504 -1.35(-1.91%)
Jun 18, 2009 69.69 71.74 69.64 70.70 5,762,316 +1.05(+1.50%)
Jun 17, 2009 68.98 70.65 68.81 69.65 7,641,676 -0.46(-0.66%)
Jun 16, 2009 72.98 73.02 69.80 70.11 8,467,922 -2.88(-3.94%)
Jun 15, 2009 73.38 73.48 72.60 72.99 5,354,426 -1.35(-1.81%)
Jun 12, 2009 74.35 75.08 73.33 74.34 6,146,422 -0.27(-0.36%)
Jun 11, 2009 74.08 75.08 73.07 74.61 7,696,199 +0.86(+1.16%)
Jun 10, 2009 73.74 73.86 71.94 73.75 7,153,241 +0.67(+0.92%)
Jun 09, 2009 71.52 73.79 71.26 73.08 7,510,182 +1.96(+2.75%)
Jun 08, 2009 70.71 71.68 70.34 71.12 5,555,603 +0.70(+0.99%)
Jun 05, 2009 72.32 73.02 70.02 70.42 6,344,127 -0.79(-1.11%)
Jun 04, 2009 70.22 71.44 69.74 71.21 7,431,246 +1.20(+1.72%)
Jun 03, 2009 69.98 70.57 69.21 70.01 8,179,504 -1.03(-1.45%)
Jun 02, 2009 70.62 71.29 69.61 71.04 8,533,067 +1.05(+1.50%)
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.