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 30, 2009 71.96 73.35 71.22 72.92 6,711,321 +1.84(+2.59%)
Apr 29, 2009 70.01 71.54 69.99 71.08 4,115,311 +1.50(+2.16%)
Apr 28, 2009 68.79 70.43 68.42 69.58 3,149,560 -0.17(-0.25%)
Apr 27, 2009 68.57 70.44 68.03 69.75 3,871,313 +0.07(+0.10%)
Apr 24, 2009 67.86 70.84 67.52 69.68 5,739,166 +2.41(+3.59%)
Apr 23, 2009 67.78 68.85 66.25 67.27 5,196,544 -0.69(-1.01%)
Apr 22, 2009 68.09 69.04 67.32 67.96 5,211,016 -0.30(-0.44%)
Apr 21, 2009 67.30 68.40 66.75 68.26 4,454,469 +0.90(+1.34%)
Apr 20, 2009 68.79 69.46 66.83 67.36 5,272,020 -2.28(-3.27%)
Apr 17, 2009 69.97 70.44 68.68 69.63 5,927,968 -0.14(-0.20%)
Apr 16, 2009 71.20 71.20 69.61 69.77 4,981,367 -0.94(-1.32%)
Apr 15, 2009 69.71 70.71 69.42 70.71 4,144,017 +0.65(+0.93%)
Apr 14, 2009 71.02 71.44 69.80 70.05 4,390,164 -1.31(-1.83%)
Apr 13, 2009 70.65 71.70 69.32 71.36 4,737,511 +0.23(+0.33%)
Apr 09, 2009 70.69 71.64 70.01 71.13 6,772,475 +2.23(+3.24%)
Apr 08, 2009 66.45 69.45 66.14 68.89 9,014,290 +2.04(+3.05%)
Apr 07, 2009 67.42 67.64 66.42 66.86 6,623,462 -1.12(-1.64%)
Apr 06, 2009 68.66 68.72 66.92 67.97 7,296,640 -1.83(-2.62%)
Apr 03, 2009 68.37 70.03 66.13 69.80 15,284,035 -0.13(-0.18%)
Apr 02, 2009 73.19 73.66 67.78 69.93 21,605,032 -0.28(-0.40%)
Apr 01, 2009 69.77 72.78 68.75 70.22 12,352,500 -1.17(-1.64%)
Mar 31, 2009 71.63 72.50 70.19 71.38 5,929,781 +0.29(+0.41%)
Mar 30, 2009 72.16 72.16 70.45 71.09 6,596,192 -4.19(-5.57%)
Mar 26, 2009 72.00 75.52 71.48 75.28 8,526,528 +3.90(+5.46%)
Mar 25, 2009 72.20 72.72 69.27 71.38 6,283,195 -0.29(-0.41%)
Mar 24, 2009 72.23 73.14 71.18 71.68 5,796,157 -1.25(-1.71%)
Mar 23, 2009 71.65 73.11 71.24 72.92 6,895,959 +3.90(+5.65%)
Mar 20, 2009 70.80 71.27 68.57 69.02 6,658,647 -1.71(-2.42%)
Mar 19, 2009 73.14 73.35 69.76 70.73 9,517,402 -1.45(-2.01%)
Mar 18, 2009 71.01 72.50 69.58 72.18 7,532,848 +0.82(+1.16%)
Mar 17, 2009 70.82 71.80 69.63 71.36 7,186,731 +0.29(+0.41%)
Mar 16, 2009 68.73 71.21 68.59 71.07 9,843,489 +3.11(+4.58%)
Mar 13, 2009 70.67 71.01 66.82 67.96 0 -2.22(-3.16%)
Mar 12, 2009 68.90 70.83 67.15 70.17 9,592,194 +0.39(+0.55%)
Mar 11, 2009 67.37 70.43 67.13 69.79 11,998,192 +3.08(+4.61%)
Mar 10, 2009 64.07 66.73 63.89 66.71 9,147,333 +4.06(+6.49%)
Mar 09, 2009 60.70 64.25 60.35 62.65 7,316,428 +1.10(+1.79%)
Mar 06, 2009 62.11 63.82 59.80 61.55 0 -0.33(-0.53%)
Mar 05, 2009 61.86 63.84 61.32 61.87 9,325,798 -1.50(-2.37%)
Mar 04, 2009 63.48 64.86 62.20 63.38 10,787,165 +1.54(+2.49%)
Mar 02, 2009 64.08 64.73 61.20 61.84 10,510,170 -3.68(-5.61%)
Feb 27, 2009 64.39 67.46 64.13 65.52 0 -0.67(-1.01%)
Feb 26, 2009 66.32 69.31 65.60 66.19 9,644,037 +0.76(+1.17%)
Feb 25, 2009 67.17 67.84 63.20 65.42 13,941,332 -1.07(-1.60%)
Feb 24, 2009 64.67 66.82 62.54 66.49 9,207,647 +2.32(+3.61%)
Feb 23, 2009 69.06 69.45 63.77 64.17 9,352,387 -4.28(-6.25%)
Feb 20, 2009 66.63 69.11 66.15 68.45 11,477,678 +0.70(+1.03%)
Feb 19, 2009 67.00 68.81 66.96 67.75 10,220,920 +1.44(+2.18%)
Feb 18, 2009 66.57 66.80 64.38 66.31 8,138,082 +0.85(+1.30%)
Feb 17, 2009 66.21 66.44 64.57 65.46 8,679,917 -2.76(-4.04%)
Feb 13, 2009 68.75 69.51 67.78 68.21 7,212,948 -1.15(-1.66%)
Feb 12, 2009 67.97 69.37 66.57 69.37 9,479,592 +0.53(+0.77%)
Feb 11, 2009 70.77 71.00 68.15 68.83 7,491,310 -0.62(-0.89%)
Feb 10, 2009 70.06 73.59 68.75 69.45 9,238,321 -2.41(-3.36%)
Feb 09, 2009 72.49 73.68 70.77 71.86 7,273,461 -0.26(-0.36%)
Feb 06, 2009 72.00 73.03 70.76 72.12 9,244,845 +1.40(+1.98%)
Feb 05, 2009 67.62 71.12 67.08 70.72 11,451,026 +2.82(+4.15%)
Feb 04, 2009 67.18 69.59 67.08 67.90 7,768,606 +1.89(+2.86%)
Feb 03, 2009 65.84 66.40 64.90 66.02 4,495,998 +0.86(+1.32%)
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.