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 28, 2013 95.54 96.01 94.82 95.84 3,058,207 +0.46(+0.49%)
Mar 27, 2013 93.51 95.98 93.36 95.37 4,756,523 +1.21(+1.28%)
Mar 26, 2013 91.19 94.32 90.95 94.17 4,205,944 +3.98(+4.42%)
Mar 25, 2013 91.89 92.06 89.75 90.18 3,188,202 -1.74(-1.90%)
Mar 22, 2013 92.02 92.24 91.58 91.93 1,878,791 +0.24(+0.27%)
Mar 21, 2013 93.38 93.38 91.63 91.68 2,168,805 -1.88(-2.01%)
Mar 20, 2013 93.41 94.00 93.17 93.56 1,989,350 +0.74(+0.80%)
Mar 19, 2013 93.14 93.45 91.71 92.82 2,203,462 -0.31(-0.33%)
Mar 18, 2013 93.82 93.94 92.92 93.12 1,725,585 -1.45(-1.53%)
Mar 15, 2013 94.03 95.23 93.89 94.58 3,713,404 +0.13(+0.13%)
Mar 14, 2013 94.09 94.62 94.09 94.45 1,765,627 +0.42(+0.44%)
Mar 13, 2013 93.99 94.89 93.72 94.03 1,955,555 +0.24(+0.25%)
Mar 12, 2013 94.17 94.29 93.52 93.80 2,048,993 -0.76(-0.81%)
Mar 11, 2013 93.57 94.63 93.21 94.56 1,754,731 +0.79(+0.84%)
Mar 08, 2013 93.45 93.89 92.90 93.77 1,817,769 +0.40(+0.43%)
Mar 07, 2013 92.86 93.80 92.86 93.37 1,604,928 +0.56(+0.61%)
Mar 06, 2013 93.62 93.81 92.16 92.81 2,081,461 -0.44(-0.47%)
Mar 05, 2013 92.54 93.89 92.53 93.24 2,289,290 +1.04(+1.13%)
Mar 04, 2013 92.01 92.23 91.11 92.20 2,027,200 -0.04(-0.04%)
Mar 01, 2013 91.18 92.54 90.72 92.23 2,130,978 +0.57(+0.62%)
Feb 28, 2013 91.48 92.17 91.14 91.66 2,389,104 +0.57(+0.63%)
Feb 27, 2013 90.00 91.38 89.86 91.09 2,810,007 +1.09(+1.21%)
Feb 26, 2013 89.46 90.26 88.99 90.00 2,414,791 +1.01(+1.13%)
Feb 25, 2013 90.90 91.21 88.92 89.00 2,823,161 -1.71(-1.89%)
Feb 22, 2013 89.78 90.72 89.12 90.71 2,888,307 +1.15(+1.29%)
Feb 21, 2013 89.37 90.47 88.82 89.56 3,761,691 +0.05(+0.05%)
Feb 20, 2013 92.61 92.73 89.05 89.51 6,970,753 -2.93(-3.17%)
Feb 19, 2013 92.95 93.65 92.37 92.44 3,148,066 -1.47(-1.57%)
Feb 15, 2013 92.10 93.92 92.09 93.91 3,391,916 +1.37(+1.48%)
Feb 14, 2013 92.73 92.81 92.04 92.54 2,198,465 -0.73(-0.79%)
Feb 13, 2013 92.54 93.32 92.44 93.28 1,944,972 +0.94(+1.02%)
Feb 12, 2013 92.38 92.56 91.64 92.33 1,689,789 -0.32(-0.34%)
Feb 11, 2013 92.37 92.78 91.54 92.65 2,382,481 +0.88(+0.96%)
Feb 08, 2013 91.45 92.15 90.82 91.77 3,383,176 +0.53(+0.58%)
Feb 07, 2013 91.91 92.09 90.29 91.25 3,106,407 -1.03(-1.12%)
Feb 06, 2013 92.00 92.58 91.84 92.28 2,291,331 +0.34(+0.37%)
Feb 04, 2013 92.13 92.41 91.48 91.94 2,592,510 -0.84(-0.91%)
Feb 01, 2013 92.83 93.67 92.46 92.79 2,205,647 +0.83(+0.91%)
Jan 31, 2013 92.08 93.43 91.64 91.95 2,859,218 -1.25(-1.34%)
Jan 30, 2013 93.18 94.00 92.95 93.21 1,892,204 -0.15(-0.17%)
Jan 29, 2013 93.21 93.76 92.67 93.36 2,270,474 +0.05(+0.05%)
Jan 28, 2013 94.09 94.09 93.05 93.31 2,456,291 -0.54(-0.58%)
Jan 25, 2013 94.32 94.44 93.45 93.86 2,429,552 -0.15(-0.16%)
Jan 24, 2013 93.44 94.53 93.20 94.01 3,106,310 +0.49(+0.52%)
Jan 23, 2013 92.57 93.90 92.53 93.52 2,632,596 +0.61(+0.65%)
Jan 22, 2013 92.59 93.31 92.43 92.92 2,750,673 -0.05(-0.06%)
Jan 18, 2013 92.15 92.97 91.70 92.97 3,049,077 +1.04(+1.14%)
Jan 17, 2013 92.81 92.81 91.89 91.93 2,993,904 -0.53(-0.57%)
Jan 16, 2013 91.99 92.81 91.99 92.45 3,514,251 +0.42(+0.45%)
Jan 15, 2013 90.85 92.25 90.71 92.03 3,099,764 +0.77(+0.85%)
Jan 14, 2013 91.06 91.63 90.71 91.26 3,160,277 +0.46(+0.51%)
Jan 11, 2013 90.30 91.29 89.83 90.80 3,380,947 +0.55(+0.61%)
Jan 10, 2013 90.77 90.78 89.43 90.25 4,003,609 -0.10(-0.11%)
Jan 09, 2013 88.89 90.62 88.68 90.35 5,362,138 +0.98(+1.10%)
Jan 08, 2013 90.13 90.72 88.95 89.37 8,158,116 +2.32(+2.67%)
Jan 07, 2013 86.78 87.20 86.19 87.04 2,542,725 -0.15(-0.18%)
Jan 04, 2013 86.70 87.73 86.36 87.20 2,385,399 +0.70(+0.81%)
Jan 03, 2013 87.16 87.74 86.23 86.50 2,493,775 -0.73(-0.84%)
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.