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, 2006 35.97 36.62 35.84 36.40 2,154,451 +0.13(+0.37%)
Mar 30, 2006 36.11 36.93 36.01 36.27 2,122,670 -0.09(-0.25%)
Mar 29, 2006 36.10 36.48 35.70 36.36 1,582,165 +0.52(+1.44%)
Mar 28, 2006 35.05 36.83 34.98 35.84 3,429,752 +1.24(+3.59%)
Mar 27, 2006 34.34 34.79 34.18 34.60 1,318,141 -0.06(-0.19%)
Mar 24, 2006 34.84 35.12 34.55 34.67 1,453,995 -0.35(-0.99%)
Mar 23, 2006 35.23 35.39 34.69 35.01 2,334,890 -0.32(-0.90%)
Mar 22, 2006 35.05 35.37 34.50 35.33 1,742,349 +0.01(+0.04%)
Mar 21, 2006 36.09 36.11 35.08 35.32 2,553,164 -1.01(-2.77%)
Mar 20, 2006 36.31 36.54 36.00 36.32 1,155,047 -0.18(-0.51%)
Mar 17, 2006 37.00 37.00 36.19 36.51 2,110,796 -0.30(-0.83%)
Mar 16, 2006 36.28 37.66 36.22 36.81 2,171,447 +0.64(+1.77%)
Mar 15, 2006 36.12 36.42 35.68 36.17 1,815,689 -0.47(-1.29%)
Mar 14, 2006 36.07 36.65 36.04 36.65 1,085,781 +0.57(+1.58%)
Mar 13, 2006 36.30 36.53 35.95 36.07 1,179,959 +0.03(+0.08%)
Mar 10, 2006 35.43 36.16 35.42 36.04 1,403,937 +0.59(+1.67%)
Mar 09, 2006 35.51 36.04 35.21 35.45 1,696,250 -0.06(-0.16%)
Mar 08, 2006 36.72 36.72 34.64 35.51 5,131,474 -1.47(-3.98%)
Mar 07, 2006 37.67 37.75 36.72 36.98 2,262,482 -0.72(-1.90%)
Mar 06, 2006 37.37 37.95 37.35 37.70 2,438,148 +0.20(+0.53%)
Mar 03, 2006 36.66 37.55 36.61 37.50 2,027,095 +0.79(+2.14%)
Mar 02, 2006 36.48 36.83 36.20 36.71 1,574,715 +0.20(+0.54%)
Mar 01, 2006 36.08 36.62 35.73 36.52 1,804,863 +0.49(+1.36%)
Feb 28, 2006 36.59 36.90 35.97 36.03 1,528,965 -0.56(-1.54%)
Feb 27, 2006 36.51 36.89 36.12 36.59 1,318,141 +0.24(+0.65%)
Feb 24, 2006 36.83 36.86 36.03 36.35 1,362,495 -0.55(-1.50%)
Feb 23, 2006 36.42 37.78 36.37 36.91 2,250,375 +0.52(+1.42%)
Feb 22, 2006 35.67 36.93 35.67 36.39 1,486,707 +0.87(+2.45%)
Feb 21, 2006 35.89 36.01 35.37 35.52 1,382,867 -0.33(-0.92%)
Feb 17, 2006 35.65 36.10 35.16 35.85 1,321,284 +0.10(+0.28%)
Feb 16, 2006 35.31 35.75 35.09 35.75 1,367,035 +0.55(+1.57%)
Feb 15, 2006 35.30 35.48 34.85 35.20 1,338,630 -0.24(-0.69%)
Feb 14, 2006 34.47 35.68 34.44 35.44 2,431,280 +0.72(+2.07%)
Feb 13, 2006 35.07 35.10 34.53 34.73 959,008 -0.55(-1.57%)
Feb 10, 2006 35.13 35.36 34.82 35.28 912,443 +0.25(+0.72%)
Feb 09, 2006 35.03 35.86 34.95 35.03 1,303,706 +0.11(+0.31%)
Feb 08, 2006 34.67 34.93 34.14 34.92 1,495,904 +0.25(+0.73%)
Feb 07, 2006 35.65 35.75 34.37 34.67 2,029,889 -1.16(-3.24%)
Feb 06, 2006 35.97 36.02 35.55 35.83 1,496,951 -0.25(-0.69%)
Feb 03, 2006 36.09 36.50 35.84 36.07 1,483,564 -0.18(-0.50%)
Feb 02, 2006 36.74 36.81 36.00 36.25 1,359,002 -0.48(-1.30%)
Feb 01, 2006 36.51 36.77 36.33 36.73 1,800,090 +0.39(+1.08%)
Jan 31, 2006 36.55 36.89 36.26 36.34 2,159,340 -0.37(-0.99%)
Jan 30, 2006 35.69 36.90 35.69 36.71 2,941,866 +1.25(+3.54%)
Jan 27, 2006 34.68 35.61 34.68 35.45 1,809,985 +0.79(+2.28%)
Jan 26, 2006 34.90 35.03 34.56 34.66 1,211,158 +0.13(+0.37%)
Jan 25, 2006 35.02 35.02 34.36 34.53 1,179,726 -0.40(-1.13%)
Jan 24, 2006 34.75 35.33 34.66 34.93 1,309,410 +0.28(+0.82%)
Jan 23, 2006 34.34 34.89 34.27 34.64 918,031 +0.28(+0.83%)
Jan 20, 2006 34.65 34.70 34.31 34.36 1,600,093 -0.30(-0.88%)
Jan 19, 2006 34.10 34.79 34.06 34.67 1,280,191 +0.63(+1.85%)
Jan 18, 2006 34.28 34.36 33.96 34.03 1,116,282 -0.48(-1.38%)
Jan 17, 2006 34.05 34.51 33.84 34.51 1,259,236 +0.45(+1.32%)
Jan 13, 2006 33.90 34.19 33.83 34.06 1,541,887 +0.30(+0.88%)
Jan 12, 2006 34.20 34.68 33.72 33.76 2,080,878 -0.38(-1.12%)
Jan 11, 2006 34.00 34.43 33.97 34.15 1,737,460 -0.34(-1.00%)
Jan 10, 2006 34.73 34.74 34.16 34.49 2,121,622 -0.51(-1.46%)
Jan 09, 2006 34.98 35.16 34.77 35.00 1,808,937 -0.03(-0.07%)
Jan 06, 2006 34.58 35.18 34.50 35.03 1,476,230 +0.66(+1.92%)
Jan 05, 2006 34.36 34.62 34.07 34.36 2,124,649 -0.03(-0.08%)
Jan 04, 2006 34.28 34.77 33.93 34.39 3,652,101 +0.02(+0.06%)
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.