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 (%)
Apr 29, 2011 59.69 60.10 59.24 60.01 4,035,441 +0.55(+0.92%)
Apr 28, 2011 59.73 60.11 59.14 59.47 3,531,108 -0.42(-0.71%)
Apr 27, 2011 59.18 60.04 58.70 59.89 3,375,555 +0.82(+1.39%)
Apr 26, 2011 58.32 59.32 57.99 59.07 4,261,472 +0.86(+1.49%)
Apr 25, 2011 59.02 59.17 58.14 58.20 4,796,626 -1.35(-2.27%)
Apr 21, 2011 59.77 59.98 59.50 59.55 2,711,656 -0.01(-0.01%)
Apr 20, 2011 59.58 60.03 59.34 59.56 4,116,284 +0.60(+1.02%)
Apr 19, 2011 58.08 59.32 58.08 58.96 4,301,726 +0.59(+1.01%)
Apr 18, 2011 58.73 58.96 58.05 58.37 5,462,515 -1.01(-1.71%)
Apr 15, 2011 60.05 60.05 59.21 59.39 4,884,959 -0.27(-0.46%)
Apr 14, 2011 59.64 60.52 59.61 59.66 4,017,138 -0.45(-0.75%)
Apr 13, 2011 61.27 61.52 59.60 60.11 5,939,509 -0.97(-1.59%)
Apr 12, 2011 58.74 61.58 58.68 61.08 12,084,835 +1.83(+3.10%)
Apr 11, 2011 59.29 60.00 58.95 59.25 9,284,369 +0.84(+1.43%)
Apr 08, 2011 59.91 60.06 58.35 58.41 9,885,062 -1.54(-2.57%)
Apr 07, 2011 61.27 61.61 59.93 59.95 10,631,211 -1.05(-1.72%)
Apr 06, 2011 64.32 65.08 60.68 61.00 18,811,330 -3.67(-5.67%)
Apr 05, 2011 65.14 65.24 63.93 64.67 7,259,860 -0.40(-0.61%)
Apr 04, 2011 64.70 65.43 64.41 65.07 3,999,857 +0.77(+1.20%)
Apr 01, 2011 63.70 64.80 63.69 64.29 3,253,209 +0.80(+1.26%)
Mar 31, 2011 62.08 63.97 62.08 63.49 4,477,177 +1.29(+2.08%)
Mar 30, 2011 62.30 62.74 61.51 62.20 2,793,114 +0.25(+0.41%)
Mar 29, 2011 61.82 61.95 60.65 61.95 3,228,272 +0.22(+0.36%)
Mar 28, 2011 62.42 62.65 61.52 61.73 3,301,748 -0.45(-0.72%)
Mar 25, 2011 62.22 63.12 61.96 62.17 3,109,816 +0.21(+0.34%)
Mar 24, 2011 61.86 62.07 61.31 61.96 2,599,964 +0.44(+0.71%)
Mar 23, 2011 60.40 61.62 59.92 61.52 3,488,871 +0.94(+1.55%)
Mar 22, 2011 60.55 60.90 60.14 60.58 3,149,962 -0.03(-0.04%)
Mar 21, 2011 60.88 60.93 60.33 60.61 4,218,311 +1.00(+1.68%)
Mar 18, 2011 59.66 60.45 59.49 59.61 4,459,982 +0.56(+0.95%)
Mar 17, 2011 59.26 60.02 58.68 59.05 3,131,925 +0.68(+1.16%)
Mar 16, 2011 60.06 60.06 57.75 58.37 4,960,177 -1.21(-2.03%)
Mar 15, 2011 59.04 60.11 58.92 59.58 5,417,997 +0.66(+1.12%)
Mar 14, 2011 58.95 59.72 58.35 58.92 3,004,897 -0.40(-0.67%)
Mar 11, 2011 57.87 59.78 57.66 59.32 4,660,743 +0.37(+0.63%)
Mar 10, 2011 60.52 60.52 58.80 58.95 6,530,236 -2.03(-3.33%)
Mar 09, 2011 62.30 62.34 60.81 60.98 6,390,609 -2.10(-3.33%)
Mar 08, 2011 63.11 63.79 62.65 63.08 2,775,185 +0.12(+0.20%)
Mar 07, 2011 64.49 65.40 62.15 62.96 4,333,469 -1.24(-1.93%)
Mar 04, 2011 63.39 64.33 63.14 64.20 4,645,673 +0.97(+1.53%)
Mar 03, 2011 61.81 63.36 61.64 63.23 3,158,748 +1.64(+2.67%)
Mar 02, 2011 61.51 62.18 60.80 61.59 4,731,529 +0.04(+0.07%)
Mar 01, 2011 63.46 63.53 61.37 61.54 4,193,256 -1.63(-2.57%)
Feb 28, 2011 63.62 63.80 62.75 63.17 4,131,956 -0.28(-0.44%)
Feb 25, 2011 62.56 63.67 62.32 63.45 3,214,891 +1.47(+2.37%)
Feb 24, 2011 62.10 63.04 61.22 61.98 4,465,898 -0.33(-0.52%)
Feb 23, 2011 62.10 62.65 60.85 62.31 6,881,667 -0.31(-0.49%)
Feb 22, 2011 62.46 64.35 62.39 62.61 4,551,607 -0.99(-1.56%)
Feb 18, 2011 65.42 65.43 63.29 63.61 5,908,139 -1.55(-2.37%)
Feb 17, 2011 63.81 65.51 63.31 65.15 5,076,395 +1.02(+1.59%)
Feb 16, 2011 63.47 65.11 63.39 64.13 6,338,302 +1.27(+2.03%)
Feb 15, 2011 65.72 65.88 62.11 62.86 9,686,249 -3.15(-4.78%)
Feb 14, 2011 65.79 66.67 65.70 66.01 4,473,985 +0.07(+0.11%)
Feb 11, 2011 65.45 66.38 65.12 65.94 4,341,225 +0.07(+0.11%)
Feb 10, 2011 65.27 66.34 64.79 65.87 4,406,090 -0.23(-0.35%)
Feb 09, 2011 65.64 66.77 65.29 66.10 4,854,614 +0.47(+0.71%)
Feb 08, 2011 66.15 66.34 65.15 65.64 4,244,946 -0.75(-1.12%)
Feb 07, 2011 65.94 66.60 65.94 66.38 4,548,453 +0.78(+1.19%)
Feb 04, 2011 66.01 66.09 64.95 65.60 4,145,232 -0.15(-0.23%)
Feb 03, 2011 66.78 66.87 64.81 65.75 3,664,465 -0.54(-0.81%)
Feb 02, 2011 67.09 67.39 65.47 66.29 4,735,394 -0.54(-0.80%)
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.