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 29, 2004 17.86 18.38 17.86 18.36 1,502,539 +0.50(+2.81%)
Oct 28, 2004 17.95 18.00 17.75 17.86 1,507,778 -0.09(-0.50%)
Oct 27, 2004 17.42 18.25 17.29 17.95 3,447,913 +0.59(+3.39%)
Oct 26, 2004 16.85 17.37 16.66 17.36 3,507,516 +0.52(+3.06%)
Oct 25, 2004 16.75 16.89 16.66 16.85 1,055,165 +0.06(+0.38%)
Oct 22, 2004 16.77 16.97 16.66 16.78 1,472,621 +0.01(+0.05%)
Oct 21, 2004 16.71 16.85 16.52 16.77 900,918 +0.11(+0.64%)
Oct 20, 2004 16.54 16.73 16.49 16.66 1,208,364 +0.13(+0.78%)
Oct 19, 2004 16.77 17.02 16.54 16.54 1,067,388 -0.24(-1.46%)
Oct 18, 2004 16.44 16.92 16.36 16.78 1,110,577 +0.30(+1.80%)
Oct 15, 2004 16.54 16.72 16.36 16.48 1,994,849 +0.06(+0.39%)
Oct 14, 2004 16.69 16.83 16.39 16.42 2,120,225 -0.32(-1.90%)
Oct 13, 2004 17.18 17.18 16.49 16.74 2,682,150 +0.00(+0.00%)
Oct 12, 2004 16.44 16.84 16.34 16.74 2,468,532 +0.23(+1.38%)
Oct 11, 2004 16.34 16.54 16.30 16.51 1,434,903 +0.22(+1.37%)
Oct 08, 2004 16.25 16.45 16.08 16.29 2,481,454 +0.04(+0.24%)
Oct 07, 2004 15.82 16.47 15.81 16.25 3,200,186 +0.43(+2.69%)
Oct 06, 2004 15.72 16.02 15.14 15.82 2,204,974 +0.04(+0.27%)
Oct 05, 2004 15.83 16.11 15.70 15.78 3,103,680 +0.14(+0.91%)
Oct 04, 2004 15.71 15.81 15.57 15.64 1,490,665 -0.05(-0.33%)
Oct 01, 2004 15.68 15.77 15.55 15.69 1,545,612 +0.05(+0.30%)
Sep 30, 2004 15.17 15.66 15.17 15.64 1,617,089 +0.48(+3.17%)
Sep 29, 2004 15.34 15.40 15.11 15.16 1,004,525 -0.27(-1.75%)
Sep 28, 2004 14.95 15.44 14.95 15.43 2,086,582 +0.48(+3.22%)
Sep 27, 2004 14.82 14.99 14.77 14.95 953,536 +0.09(+0.61%)
Sep 24, 2004 14.87 14.93 14.67 14.86 1,991,938 -0.06(-0.37%)
Sep 23, 2004 15.07 15.13 14.91 14.92 1,438,512 -0.20(-1.34%)
Sep 22, 2004 15.26 15.35 15.06 15.12 736,194 -0.14(-0.90%)
Sep 21, 2004 15.26 15.31 15.13 15.26 1,083,453 -0.06(-0.36%)
Sep 20, 2004 15.21 15.36 15.19 15.31 1,173,906 +0.10(+0.65%)
Sep 17, 2004 15.20 15.42 15.08 15.21 1,180,658 +0.09(+0.57%)
Sep 16, 2004 15.28 15.28 15.05 15.13 1,747,471 -0.09(-0.59%)
Sep 15, 2004 15.54 15.60 15.20 15.22 1,666,681 -0.29(-1.86%)
Sep 14, 2004 15.59 15.61 15.41 15.51 1,625,238 -0.19(-1.23%)
Sep 13, 2004 15.79 15.85 15.68 15.70 1,030,485 -0.03(-0.22%)
Sep 10, 2004 15.85 15.85 15.64 15.73 1,535,135 -0.12(-0.73%)
Sep 09, 2004 16.02 16.09 15.80 15.85 1,586,705 +0.01(+0.05%)
Sep 08, 2004 16.09 16.11 15.76 15.84 1,241,774 -0.25(-1.55%)
Sep 07, 2004 16.02 16.09 15.93 16.09 908,135 +0.06(+0.40%)
Sep 03, 2004 15.96 16.08 15.92 16.02 923,502 +0.04(+0.27%)
Sep 02, 2004 15.78 15.99 15.76 15.98 920,475 +0.18(+1.11%)
Sep 01, 2004 15.67 15.84 15.67 15.81 964,479 +0.09(+0.55%)
Aug 31, 2004 15.68 15.75 15.63 15.72 1,629,313 -0.02(-0.14%)
Aug 30, 2004 15.69 15.81 15.68 15.74 775,076 -0.01(-0.05%)
Aug 27, 2004 15.63 15.80 15.62 15.75 799,406 +0.07(+0.47%)
Aug 26, 2004 15.73 15.79 15.68 15.68 691,491 -0.12(-0.79%)
Aug 25, 2004 15.71 15.82 15.67 15.80 1,277,862 +0.12(+0.74%)
Aug 24, 2004 15.58 15.81 15.53 15.69 1,045,386 +0.13(+0.83%)
Aug 23, 2004 15.69 15.78 15.56 15.56 1,208,364 -0.04(-0.28%)
Aug 20, 2004 15.57 15.72 15.56 15.60 1,585,774 +0.03(+0.19%)
Aug 19, 2004 15.69 15.81 15.57 15.57 1,965,163 -0.09(-0.58%)
Aug 18, 2004 15.48 15.69 15.38 15.66 1,610,104 +0.15(+1.00%)
Aug 17, 2004 15.46 15.73 15.35 15.51 1,037,354 -0.03(-0.17%)
Aug 16, 2004 15.27 15.60 15.22 15.53 1,366,453 +0.21(+1.34%)
Aug 13, 2004 15.35 15.35 15.17 15.32 768,557 +0.00(+0.00%)
Aug 12, 2004 15.59 15.60 15.19 15.32 1,283,217 -0.30(-1.90%)
Aug 11, 2004 15.46 15.67 15.30 15.62 1,078,680 +0.16(+1.03%)
Aug 10, 2004 15.29 15.49 15.28 15.46 2,045,139 +0.27(+1.75%)
Aug 09, 2004 15.20 15.31 15.17 15.20 998,937 +0.03(+0.20%)
Aug 06, 2004 15.12 15.37 15.08 15.17 2,220,689 -0.23(-1.51%)
Aug 05, 2004 15.44 15.60 15.34 15.40 1,764,235 +0.00(+0.00%)
Aug 04, 2004 15.38 15.48 15.10 15.40 1,852,709 +0.00(+0.00%)
Aug 03, 2004 15.45 15.48 15.36 15.40 1,371,342 -0.05(-0.33%)
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.