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, 2012 78.96 79.40 77.31 77.78 2,488,299 -0.48(-0.61%)
Oct 26, 2012 78.16 78.26 78.26 78.26 1,931,192 +0.10(+0.13%)
Oct 25, 2012 78.58 78.95 77.65 78.16 1,915,533 +0.00(+0.00%)
Oct 24, 2012 78.96 79.48 77.79 78.16 2,302,655 -0.40(-0.51%)
Oct 23, 2012 79.33 79.34 78.05 78.56 2,954,837 -1.59(-1.98%)
Oct 19, 2012 80.76 81.31 79.66 80.15 4,134,693 -1.17(-1.43%)
Oct 18, 2012 80.89 81.98 80.08 81.31 2,653,971 +0.32(+0.39%)
Oct 17, 2012 81.53 82.07 79.98 81.00 4,962,110 -0.77(-0.94%)
Oct 16, 2012 80.76 82.05 80.71 81.77 2,332,999 +1.17(+1.46%)
Oct 15, 2012 80.46 81.14 80.25 80.59 2,774,300 +0.55(+0.69%)
Oct 12, 2012 80.08 80.43 79.58 80.04 2,296,122 +0.07(+0.09%)
Oct 11, 2012 81.12 81.33 79.78 79.97 3,505,362 -0.73(-0.91%)
Oct 10, 2012 81.95 82.23 80.35 80.70 3,874,911 -1.09(-1.34%)
Oct 09, 2012 82.63 83.32 81.77 81.79 3,229,005 -1.03(-1.24%)
Oct 08, 2012 82.01 83.19 81.89 82.82 2,578,883 +0.44(+0.54%)
Oct 05, 2012 82.28 83.30 82.04 82.38 3,826,772 +0.47(+0.57%)
Oct 04, 2012 80.48 82.48 80.27 81.91 4,294,071 +1.85(+2.31%)
Oct 03, 2012 80.35 81.15 79.14 80.06 7,902,956 -1.78(-2.18%)
Oct 02, 2012 81.17 82.09 80.56 81.84 4,355,876 +0.49(+0.61%)
Oct 01, 2012 82.54 82.66 81.26 81.35 3,657,168 -0.57(-0.69%)
Sep 28, 2012 82.09 82.43 81.24 81.91 3,206,524 -0.31(-0.37%)
Sep 27, 2012 81.65 82.60 81.19 82.22 3,671,508 +1.68(+2.09%)
Sep 26, 2012 81.24 81.90 80.36 80.54 2,791,749 -0.86(-1.06%)
Sep 25, 2012 82.26 82.49 81.40 81.40 3,251,967 -0.53(-0.65%)
Sep 24, 2012 81.52 82.28 81.36 81.93 2,778,033 +0.11(+0.13%)
Sep 21, 2012 82.44 82.75 81.55 81.82 4,131,780 -0.13(-0.15%)
Sep 20, 2012 81.71 82.28 80.74 81.95 3,934,313 -0.09(-0.11%)
Sep 19, 2012 81.46 82.57 81.13 82.04 5,366,930 +1.89(+2.36%)
Sep 18, 2012 80.17 80.20 79.48 80.15 2,316,526 -0.02(-0.02%)
Sep 17, 2012 79.71 80.65 78.99 80.17 3,434,685 +0.10(+0.12%)
Sep 14, 2012 81.03 81.10 79.57 80.07 3,784,757 -0.84(-1.03%)
Sep 13, 2012 79.25 81.00 79.25 80.91 2,905,815 +1.72(+2.17%)
Sep 12, 2012 80.46 80.93 79.12 79.19 4,757,783 -1.36(-1.69%)
Sep 11, 2012 80.47 80.83 79.94 80.55 2,205,577 +0.07(+0.09%)
Sep 10, 2012 80.68 80.99 80.29 80.47 2,112,560 +0.03(+0.03%)
Sep 07, 2012 80.55 80.91 79.99 80.45 2,634,803 -0.05(-0.06%)
Sep 06, 2012 79.29 80.72 78.85 80.49 3,277,901 +1.70(+2.16%)
Sep 05, 2012 77.73 79.10 77.71 78.79 2,566,345 +0.84(+1.07%)
Sep 04, 2012 78.24 78.68 77.46 77.95 2,485,227 -0.44(-0.56%)
Aug 31, 2012 78.85 79.12 78.00 78.40 2,084,539 -0.05(-0.07%)
Aug 30, 2012 78.64 78.86 78.15 78.45 2,509,137 -0.50(-0.64%)
Aug 29, 2012 78.48 79.21 77.81 78.95 2,709,348 +1.44(+1.86%)
Aug 27, 2012 77.11 78.10 76.82 77.51 2,648,862 +0.71(+0.93%)
Aug 24, 2012 76.99 77.03 76.37 76.80 2,768,522 -0.44(-0.57%)
Aug 23, 2012 78.77 78.94 77.02 77.24 2,888,182 -2.01(-2.53%)
Aug 22, 2012 78.75 79.25 77.65 79.25 3,208,172 +0.33(+0.42%)
Aug 21, 2012 78.84 79.95 78.40 78.92 2,839,282 +0.20(+0.25%)
Aug 20, 2012 79.29 79.35 78.07 78.72 2,308,596 -0.36(-0.46%)
Aug 17, 2012 79.78 79.78 78.85 79.08 2,819,864 -0.41(-0.51%)
Aug 16, 2012 78.18 80.06 77.95 79.48 3,568,560 +1.51(+1.94%)
Aug 15, 2012 77.58 78.56 77.58 77.97 3,316,407 +0.40(+0.51%)
Aug 14, 2012 78.62 78.75 77.39 77.58 2,650,173 -0.63(-0.81%)
Aug 13, 2012 77.75 78.78 77.62 78.21 3,266,433 +0.14(+0.18%)
Aug 10, 2012 79.47 79.82 77.71 78.06 5,449,427 -1.69(-2.12%)
Aug 09, 2012 79.63 80.50 79.42 79.75 4,031,228 +0.56(+0.70%)
Aug 08, 2012 79.76 80.05 79.03 79.20 2,514,018 -0.55(-0.69%)
Aug 07, 2012 79.51 80.75 79.50 79.75 2,650,071 +0.14(+0.17%)
Aug 06, 2012 78.84 80.37 78.49 79.61 3,190,816 +1.28(+1.63%)
Aug 03, 2012 79.34 79.53 78.18 78.33 3,487,878 -0.31(-0.39%)
Aug 02, 2012 77.38 79.17 77.13 78.64 3,978,024 +0.87(+1.12%)
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.