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 (%)
Oct 31, 2006 37.80 38.18 37.68 37.99 2,894,137 -0.19(-0.50%)
Oct 30, 2006 38.04 38.47 37.40 38.17 3,654,545 +0.14(+0.36%)
Oct 27, 2006 37.82 38.51 37.80 38.04 4,245,690 +0.19(+0.50%)
Oct 26, 2006 37.23 37.94 36.94 37.85 4,793,528 +0.58(+1.57%)
Oct 25, 2006 36.94 38.00 36.72 37.26 6,062,893 +0.34(+0.91%)
Oct 24, 2006 37.41 37.41 36.73 36.93 8,279,857 -0.62(-1.65%)
Oct 23, 2006 37.81 38.27 37.50 37.55 4,242,081 -0.88(-2.28%)
Oct 20, 2006 38.74 38.74 38.05 38.42 3,015,789 -0.37(-0.95%)
Oct 19, 2006 38.31 38.90 38.11 38.79 2,521,849 +0.34(+0.89%)
Oct 18, 2006 38.13 38.72 37.93 38.45 4,172,931 +0.53(+1.40%)
Oct 17, 2006 38.01 38.62 37.86 37.92 5,485,602 -0.70(-1.82%)
Oct 16, 2006 39.27 39.60 38.62 38.62 6,778,482 -0.81(-2.05%)
Oct 13, 2006 38.58 39.63 38.30 39.43 7,264,156 +0.85(+2.20%)
Oct 12, 2006 38.21 38.60 38.05 38.58 24,956,334 +0.82(+2.18%)
Oct 11, 2006 37.37 38.35 37.01 37.75 17,271,462 -2.11(-5.30%)
Oct 10, 2006 40.57 40.58 38.40 39.87 11,571,545 -0.88(-2.15%)
Oct 09, 2006 40.80 41.03 40.69 40.74 3,637,666 +0.21(+0.51%)
Oct 06, 2006 40.62 40.75 40.20 40.54 2,875,046 -0.08(-0.19%)
Oct 05, 2006 40.47 40.72 40.24 40.61 3,224,633 +0.27(+0.68%)
Oct 04, 2006 41.07 41.23 40.28 40.34 5,039,275 -0.68(-1.65%)
Oct 03, 2006 40.29 41.31 39.93 41.02 3,281,908 +0.77(+1.92%)
Oct 02, 2006 40.21 40.48 39.82 40.24 2,700,194 -0.14(-0.34%)
Sep 29, 2006 40.95 40.98 40.35 40.38 1,756,202 -0.64(-1.55%)
Sep 28, 2006 40.72 41.10 40.35 41.02 1,738,158 +0.43(+1.06%)
Sep 27, 2006 40.74 41.19 40.48 40.59 2,258,058 -0.29(-0.71%)
Sep 26, 2006 40.30 41.03 40.16 40.88 2,422,666 +0.71(+1.78%)
Sep 25, 2006 40.32 40.32 39.56 40.17 2,759,564 -0.17(-0.43%)
Sep 22, 2006 40.40 40.46 39.86 40.34 1,576,810 +0.10(+0.26%)
Sep 21, 2006 40.29 40.79 40.03 40.24 3,812,983 -0.06(-0.15%)
Sep 20, 2006 40.07 40.72 39.90 40.30 2,152,937 +0.36(+0.90%)
Sep 19, 2006 40.28 40.56 39.55 39.94 2,557,239 -0.01(-0.02%)
Sep 18, 2006 39.05 40.26 38.06 39.94 4,151,279 +1.94(+5.11%)
Sep 15, 2006 38.31 38.37 37.68 38.00 4,637,418 -0.40(-1.03%)
Sep 14, 2006 38.24 38.77 37.82 38.40 4,250,462 -0.34(-0.86%)
Sep 13, 2006 38.94 39.15 38.51 38.73 4,233,001 -0.59(-1.51%)
Sep 12, 2006 38.91 39.43 38.91 39.33 3,574,453 +0.06(+0.15%)
Sep 11, 2006 40.25 40.37 39.05 39.27 3,600,064 -1.05(-2.60%)
Sep 08, 2006 40.47 40.51 39.96 40.31 1,566,333 +0.03(+0.09%)
Sep 07, 2006 40.93 40.97 40.07 40.28 2,723,360 -0.76(-1.84%)
Sep 06, 2006 40.98 41.41 40.89 41.03 2,734,303 +0.12(+0.29%)
Sep 05, 2006 41.58 41.59 40.82 40.91 2,516,261 -0.52(-1.26%)
Sep 01, 2006 40.76 41.62 40.55 41.44 3,337,786 +0.69(+1.69%)
Aug 31, 2006 40.38 40.86 40.16 40.75 2,370,163 +0.34(+0.83%)
Aug 30, 2006 40.20 40.80 39.91 40.42 2,165,393 +0.14(+0.34%)
Aug 29, 2006 40.14 40.33 39.51 40.28 3,145,822 +0.00(+0.00%)
Aug 28, 2006 40.34 40.72 40.19 40.28 1,948,516 -0.08(-0.19%)
Aug 25, 2006 39.96 40.57 39.82 40.36 1,459,234 +0.34(+0.86%)
Aug 24, 2006 40.80 40.87 40.01 40.01 2,613,117 -0.55(-1.36%)
Aug 23, 2006 40.30 40.67 39.96 40.56 2,943,729 +0.10(+0.25%)
Aug 22, 2006 40.49 40.52 39.94 40.46 4,071,652 +0.01(+0.02%)
Aug 21, 2006 40.16 40.67 39.95 40.45 1,953,988 +0.03(+0.06%)
Aug 18, 2006 40.59 40.72 39.63 40.43 2,580,638 -0.14(-0.34%)
Aug 17, 2006 40.28 40.81 40.02 40.56 5,033,338 +0.50(+1.24%)
Aug 16, 2006 39.27 40.09 39.26 40.06 3,207,171 +0.93(+2.37%)
Aug 15, 2006 38.80 39.34 38.61 39.14 1,691,011 +0.34(+0.86%)
Aug 14, 2006 38.92 39.23 38.60 38.80 1,690,546 +0.14(+0.36%)
Aug 11, 2006 38.77 39.18 38.49 38.66 1,571,805 -0.34(-0.86%)
Aug 10, 2006 38.68 39.35 38.37 39.00 2,648,157 +0.32(+0.82%)
Aug 09, 2006 38.93 39.40 38.60 38.68 2,870,971 -0.03(-0.07%)
Aug 08, 2006 39.39 39.51 38.53 38.71 3,196,228 -0.46(-1.18%)
Aug 07, 2006 38.78 39.44 38.78 39.17 3,708,561 +0.15(+0.37%)
Aug 04, 2006 39.38 39.79 38.76 39.02 6,331,923 -0.04(-0.11%)
Aug 03, 2006 37.80 39.36 37.66 39.07 6,034,837 +1.11(+2.92%)
Aug 02, 2006 37.52 38.70 37.45 37.96 6,132,508 +0.89(+2.41%)
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.