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 (%)
Feb 29, 2012 70.82 70.91 68.95 69.13 4,504,622 -1.46(-2.06%)
Feb 28, 2012 70.63 71.08 70.13 70.59 2,809,081 +0.15(+0.22%)
Feb 27, 2012 70.62 71.35 70.21 70.44 2,881,840 -0.61(-0.86%)
Feb 24, 2012 69.51 71.15 69.31 71.05 2,987,460 +1.55(+2.24%)
Feb 23, 2012 70.68 71.13 68.92 69.49 5,536,755 -1.76(-2.47%)
Feb 22, 2012 70.52 71.54 70.30 71.25 2,991,052 +0.33(+0.47%)
Feb 21, 2012 71.38 71.38 70.52 70.92 2,531,371 +0.04(+0.05%)
Feb 17, 2012 70.90 71.05 70.19 70.88 2,584,224 +0.29(+0.42%)
Feb 16, 2012 69.17 70.88 68.82 70.59 3,471,240 +1.08(+1.56%)
Feb 15, 2012 68.83 69.91 68.74 69.51 2,692,583 +0.77(+1.12%)
Feb 14, 2012 69.61 69.84 68.20 68.74 2,812,499 -0.88(-1.27%)
Feb 13, 2012 69.65 70.04 69.30 69.62 1,958,817 +0.53(+0.76%)
Feb 10, 2012 69.20 69.64 68.78 69.10 2,881,563 -0.88(-1.26%)
Feb 09, 2012 70.80 70.88 69.03 69.98 4,841,344 -0.72(-1.02%)
Feb 08, 2012 71.51 71.88 69.86 70.71 3,550,663 -0.59(-0.83%)
Feb 07, 2012 71.05 71.72 71.03 71.30 3,388,675 +0.13(+0.19%)
Feb 06, 2012 72.66 72.81 70.46 71.16 6,586,098 -2.23(-3.04%)
Feb 03, 2012 73.95 74.06 73.28 73.40 3,534,146 +0.02(+0.02%)
Feb 02, 2012 74.71 74.77 73.23 73.38 3,452,429 -1.14(-1.53%)
Feb 01, 2012 73.88 75.00 73.21 74.52 4,761,575 +1.21(+1.66%)
Jan 31, 2012 73.64 74.11 72.56 73.31 9,495,170 -0.21(-0.29%)
Jan 30, 2012 71.22 73.85 70.65 73.52 5,361,183 +1.57(+2.19%)
Jan 27, 2012 72.30 72.85 71.16 71.95 3,347,389 -0.55(-0.76%)
Jan 26, 2012 72.60 73.08 72.00 72.50 3,280,883 -0.15(-0.21%)
Jan 25, 2012 71.05 72.73 70.73 72.65 3,489,483 +1.08(+1.51%)
Jan 24, 2012 70.59 71.68 70.40 71.57 2,765,549 +0.20(+0.28%)
Jan 23, 2012 71.58 72.52 71.30 71.38 4,886,330 -0.14(-0.20%)
Jan 20, 2012 71.71 72.12 70.62 71.52 4,682,235 -0.27(-0.37%)
Jan 19, 2012 72.39 72.47 70.96 71.79 4,492,770 -0.56(-0.78%)
Jan 18, 2012 71.87 72.36 71.48 72.35 5,229,354 +0.30(+0.42%)
Jan 17, 2012 71.45 72.75 71.24 72.05 5,081,912 +0.94(+1.32%)
Jan 13, 2012 71.26 72.06 70.59 71.11 5,857,337 -0.61(-0.85%)
Jan 12, 2012 70.91 72.37 70.83 71.72 8,549,817 +0.38(+0.53%)
Jan 11, 2012 70.57 71.45 70.46 71.34 6,059,369 +0.58(+0.82%)
Jan 10, 2012 70.55 71.21 70.21 70.76 5,954,367 +0.63(+0.89%)
Jan 09, 2012 69.23 70.71 69.21 70.13 6,192,102 +0.88(+1.28%)
Jan 06, 2012 68.68 69.69 68.63 69.25 7,145,445 +0.74(+1.08%)
Jan 05, 2012 66.35 69.02 66.20 68.51 11,616,341 +3.58(+5.52%)
Jan 04, 2012 63.91 65.04 63.69 64.93 4,403,789 +2.59(+4.16%)
Dec 30, 2011 62.57 62.89 62.33 62.33 1,666,262 -0.34(-0.54%)
Dec 29, 2011 61.74 62.94 61.60 62.67 1,894,801 +0.72(+1.16%)
Dec 28, 2011 63.27 63.36 61.62 61.95 2,314,356 -1.19(-1.89%)
Dec 27, 2011 62.89 63.61 62.67 63.14 1,296,941 +0.00(+0.00%)
Dec 23, 2011 62.86 63.38 62.47 63.14 1,669,584 +0.23(+0.37%)
Dec 21, 2011 62.57 63.14 62.21 62.91 3,532,994 +0.38(+0.61%)
Dec 20, 2011 60.98 62.86 60.88 62.53 3,861,275 +2.53(+4.21%)
Dec 19, 2011 61.05 61.64 59.84 60.00 2,166,624 -0.61(-1.01%)
Dec 16, 2011 61.38 61.57 60.15 60.62 4,633,945 -0.24(-0.39%)
Dec 15, 2011 60.70 61.34 60.24 60.86 3,319,201 +0.61(+1.02%)
Dec 14, 2011 60.31 60.81 59.68 60.24 3,673,938 -0.29(-0.48%)
Dec 13, 2011 61.87 62.85 60.17 60.54 4,819,012 -0.88(-1.43%)
Dec 12, 2011 63.01 63.01 60.72 61.42 4,281,891 -1.95(-3.07%)
Dec 09, 2011 62.26 63.81 61.66 63.37 3,811,373 +1.19(+1.92%)
Dec 08, 2011 63.64 63.92 62.01 62.17 4,014,202 -1.64(-2.57%)
Dec 07, 2011 64.08 64.45 62.30 63.81 6,635,776 -0.52(-0.82%)
Dec 06, 2011 62.73 64.85 62.51 64.34 4,357,328 +1.74(+2.79%)
Dec 05, 2011 62.99 63.74 62.10 62.59 4,327,462 -0.05(-0.09%)
Dec 02, 2011 64.75 65.20 61.82 62.65 8,028,981 -2.47(-3.80%)
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.