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 (%)
Mar 31, 2005 31.90 32.51 31.78 32.25 2,542,900 +0.45(+1.42%)
Mar 30, 2005 30.72 31.89 30.70 31.80 2,424,700 +1.33(+4.36%)
Mar 29, 2005 30.80 31.96 30.33 30.47 4,142,700 +0.42(+1.40%)
Mar 28, 2005 29.73 30.19 29.61 30.05 1,120,200 +0.45(+1.50%)
Mar 24, 2005 29.79 29.91 29.54 29.61 763,800 -0.05(-0.19%)
Mar 23, 2005 29.75 30.07 29.37 29.66 934,500 -0.09(-0.29%)
Mar 22, 2005 29.88 30.47 29.62 29.75 1,316,500 -0.08(-0.27%)
Mar 21, 2005 30.21 30.36 29.76 29.82 851,000 -0.37(-1.21%)
Mar 18, 2005 30.45 30.46 29.85 30.19 1,569,900 -0.26(-0.87%)
Mar 17, 2005 29.48 30.59 29.32 30.45 1,459,100 +0.94(+3.20%)
Mar 16, 2005 29.72 29.89 29.38 29.51 1,043,200 -0.21(-0.71%)
Mar 15, 2005 30.05 30.18 29.72 29.72 1,186,900 -0.71(-2.32%)
Mar 14, 2005 30.41 30.77 30.05 30.43 829,600 -0.02(-0.07%)
Mar 11, 2005 30.09 30.89 30.02 30.45 976,000 +0.25(+0.84%)
Mar 10, 2005 30.98 30.98 29.87 30.19 1,613,400 -0.56(-1.82%)
Mar 09, 2005 30.61 31.25 30.59 30.75 1,997,600 +0.14(+0.44%)
Mar 08, 2005 31.00 31.14 30.54 30.61 1,098,700 -0.47(-1.51%)
Mar 07, 2005 31.00 31.48 30.98 31.09 1,593,100 +0.27(+0.88%)
Mar 04, 2005 29.98 32.16 29.91 30.82 5,720,600 +1.30(+4.42%)
Mar 03, 2005 29.50 29.80 29.09 29.51 3,218,500 +0.27(+0.92%)
Mar 02, 2005 29.01 29.39 28.97 29.24 1,913,600 +0.34(+1.18%)
Mar 01, 2005 29.38 29.73 28.90 28.90 1,804,200 -0.49(-1.67%)
Feb 28, 2005 29.73 29.75 29.30 29.39 1,679,500 -0.19(-0.64%)
Feb 25, 2005 28.93 29.82 28.93 29.58 2,905,200 +0.78(+2.71%)
Feb 24, 2005 28.43 28.80 28.40 28.80 2,070,500 +0.43(+1.50%)
Feb 23, 2005 27.98 28.50 27.93 28.38 1,569,000 +0.38(+1.36%)
Feb 22, 2005 27.89 28.30 27.84 28.00 1,399,600 +0.11(+0.39%)
Feb 18, 2005 28.04 28.10 27.84 27.89 2,138,200 -0.06(-0.23%)
Feb 17, 2005 28.36 28.39 27.95 27.95 1,933,400 -0.29(-1.03%)
Feb 16, 2005 28.29 28.45 28.14 28.24 1,446,800 -0.18(-0.63%)
Feb 15, 2005 28.86 28.93 28.30 28.42 1,490,300 -0.34(-1.20%)
Feb 14, 2005 28.55 28.89 28.43 28.77 1,612,500 +0.32(+1.12%)
Feb 11, 2005 27.98 28.52 27.88 28.45 1,746,200 +0.47(+1.68%)
Feb 10, 2005 27.77 28.11 27.56 27.98 1,560,700 +0.33(+1.18%)
Feb 09, 2005 27.89 28.00 27.53 27.65 1,298,300 -0.20(-0.70%)
Feb 08, 2005 28.35 28.35 27.64 27.84 2,513,400 -0.60(-2.09%)
Feb 07, 2005 28.70 29.01 28.23 28.44 1,750,900 -0.26(-0.92%)
Feb 04, 2005 27.94 28.74 27.93 28.70 2,604,300 +0.88(+3.16%)
Feb 03, 2005 27.62 27.91 27.54 27.82 1,601,900 +0.15(+0.54%)
Feb 02, 2005 27.48 27.77 27.47 27.68 1,582,200 +0.37(+1.36%)
Feb 01, 2005 27.35 27.45 27.07 27.30 1,925,300 +0.24(+0.89%)
Jan 31, 2005 26.40 27.14 26.38 27.07 3,153,200 +0.96(+3.70%)
Jan 28, 2005 25.71 26.12 25.69 26.10 2,675,700 +0.39(+1.52%)
Jan 27, 2005 25.93 25.98 25.62 25.71 3,816,500 +0.05(+0.19%)
Jan 26, 2005 25.95 25.95 25.43 25.66 4,754,600 +0.16(+0.63%)
Jan 25, 2005 27.02 27.02 25.21 25.50 11,439,200 -1.55(-5.73%)
Jan 24, 2005 29.00 29.08 26.71 27.05 7,285,500 -1.81(-6.27%)
Jan 21, 2005 29.20 29.37 28.80 28.86 2,016,500 -0.34(-1.16%)
Jan 20, 2005 29.06 29.50 28.95 29.20 1,888,000 -0.00(-0.02%)
Jan 19, 2005 28.98 29.64 28.86 29.20 5,233,200 +0.38(+1.32%)
Jan 18, 2005 27.55 28.95 27.51 28.82 3,693,100 +1.12(+4.06%)
Jan 14, 2005 27.40 27.75 27.15 27.70 1,749,600 +0.30(+1.09%)
Jan 13, 2005 27.43 27.61 27.32 27.40 2,148,200 -0.14(-0.49%)
Jan 12, 2005 27.14 27.55 27.07 27.54 1,953,200 +0.30(+1.10%)
Jan 11, 2005 26.88 27.48 26.88 27.23 2,720,600 +0.00(+0.00%)
Jan 10, 2005 26.82 27.35 26.82 27.23 2,993,200 +0.57(+2.16%)
Jan 07, 2005 26.73 26.80 26.27 26.66 1,850,500 +0.01(+0.04%)
Jan 06, 2005 25.45 26.77 25.43 26.65 5,462,600 +1.15(+4.51%)
Jan 05, 2005 25.00 25.97 25.00 25.50 5,342,300 -0.75(-2.88%)
Jan 04, 2005 27.27 27.41 26.16 26.25 3,463,800 -1.12(-4.09%)
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.