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 (%)
May 28, 2010 44.00 44.53 42.60 44.00 21,544,796 +0.61(+1.42%)
May 27, 2010 45.55 43.48 41.66 43.39 56,925,360 -2.16(-4.75%)
May 26, 2010 47.34 47.47 45.45 45.55 21,215 -1.64(-3.48%)
May 25, 2010 45.85 47.21 45.36 47.19 7,470 +0.54(+1.17%)
May 24, 2010 47.53 48.02 46.61 46.65 7,190,301 -0.88(-1.86%)
May 21, 2010 45.85 47.63 45.85 47.53 11,879,924 +0.84(+1.80%)
May 20, 2010 47.22 47.68 46.62 46.69 15,501 -2.04(-4.19%)
May 19, 2010 46.80 48.92 46.55 48.73 18,888,048 +1.80(+3.83%)
May 18, 2010 48.27 48.30 46.87 46.93 21,465 -1.06(-2.20%)
May 17, 2010 47.40 48.19 46.62 47.99 14,149,654 +0.75(+1.59%)
May 14, 2010 47.24 47.54 46.80 47.24 20,841,398 -0.80(-1.67%)
May 13, 2010 48.82 48.99 47.70 48.04 19,316,398 -1.78(-3.57%)
May 12, 2010 49.48 49.89 48.71 49.82 14,315,225 +0.06(+0.13%)
May 11, 2010 50.47 50.49 49.61 49.75 25,362 -1.42(-2.77%)
May 10, 2010 51.18 51.20 50.76 51.17 9,115,877 +0.06(+0.12%)
May 07, 2010 51.34 51.90 50.60 51.11 15,806,397 -0.22(-0.42%)
May 06, 2010 50.92 53.31 49.55 51.33 14,834,429 -1.03(-1.97%)
May 05, 2010 52.98 53.55 52.27 52.36 8,554,276 -0.81(-1.52%)
May 04, 2010 54.36 54.43 52.82 53.17 11,788 -1.64(-3.00%)
May 03, 2010 55.08 55.19 54.41 54.81 6,157,812 +0.27(+0.49%)
Apr 30, 2010 54.32 54.92 53.91 54.55 9,207,782 +0.70(+1.30%)
Apr 29, 2010 54.36 54.84 53.79 53.84 9,505,315 -0.77(-1.41%)
Apr 28, 2010 54.87 54.94 54.02 54.61 8,308,676 -0.21(-0.38%)
Apr 27, 2010 55.96 56.10 54.74 54.82 22,148 -1.49(-2.64%)
Apr 26, 2010 56.84 56.99 56.29 56.31 4,931,388 -0.48(-0.85%)
Apr 23, 2010 56.81 57.05 56.15 56.79 5,886,292 +0.09(+0.15%)
Apr 22, 2010 57.00 57.61 56.22 56.71 8,458,678 -0.70(-1.22%)
Apr 21, 2010 57.97 58.01 57.03 57.41 38,553 -0.44(-0.76%)
Apr 20, 2010 58.05 58.11 56.90 57.85 4,056 +0.11(+0.19%)
Apr 19, 2010 56.14 57.89 56.04 57.74 16,202,706 +1.75(+3.12%)
Apr 16, 2010 56.74 56.82 55.14 55.99 20,652,112 -0.78(-1.37%)
Apr 15, 2010 57.30 57.69 56.72 56.77 15,422,520 -0.09(-0.15%)
Apr 14, 2010 58.73 58.79 56.38 56.85 21,804,488 -1.75(-2.98%)
Apr 13, 2010 59.28 59.38 58.39 58.60 9,597,222 -1.08(-1.81%)
Apr 12, 2010 59.67 59.88 59.40 59.68 6,087,600 +0.13(+0.22%)
Apr 09, 2010 59.78 60.30 59.29 59.55 6,694,205 -0.01(-0.01%)
Apr 08, 2010 58.86 60.16 58.77 59.56 15,377,625 +0.67(+1.13%)
Apr 07, 2010 58.43 61.64 58.17 58.90 38,593,988 -1.25(-2.08%)
Apr 06, 2010 60.57 60.60 59.90 60.15 11,336,025 -0.76(-1.25%)
Apr 05, 2010 61.13 61.21 60.64 60.90 9,112,254 -0.13(-0.21%)
Apr 01, 2010 62.06 61.03 61.03 61.03 7,425,985 -0.51(-0.83%)
Mar 31, 2010 61.40 61.87 61.40 61.54 6,208,754 +0.01(+0.01%)
Mar 30, 2010 61.47 61.83 61.27 61.53 4,736,976 +0.30(+0.49%)
Mar 29, 2010 61.98 62.00 61.18 61.23 7,731,540 -0.03(-0.06%)
Mar 26, 2010 61.70 61.91 60.95 61.27 9,011,248 -0.13(-0.21%)
Mar 25, 2010 63.43 63.52 61.26 61.40 7,118,242 -1.60(-2.54%)
Mar 24, 2010 62.88 63.69 62.79 63.00 7,896,423 +0.13(+0.21%)
Mar 23, 2010 62.77 62.89 62.14 62.87 7,308,244 +0.25(+0.40%)
Mar 22, 2010 61.96 62.83 61.71 62.62 4,849,231 +0.41(+0.65%)
Mar 19, 2010 62.35 62.60 61.85 62.21 7,835,794 +0.15(+0.24%)
Mar 18, 2010 62.75 62.85 61.96 62.07 9,068,166 -0.20(-0.32%)
Mar 17, 2010 62.90 62.90 62.08 62.27 9,940,634 +0.16(+0.25%)
Mar 16, 2010 62.38 62.39 61.91 62.11 7,729,452 +0.22(+0.35%)
Mar 15, 2010 61.61 62.03 61.61 61.90 5,763,686 -0.45(-0.72%)
Mar 12, 2010 62.49 62.82 62.17 62.34 7,161,689 +0.64(+1.03%)
Mar 11, 2010 61.11 62.04 60.86 61.71 7,250,624 +0.43(+0.70%)
Mar 10, 2010 61.81 61.96 61.12 61.27 8,119,133 -0.15(-0.24%)
Mar 09, 2010 61.93 62.28 61.17 61.42 9,669,682 -0.64(-1.03%)
Mar 08, 2010 62.56 62.94 61.85 62.06 8,597,365 -0.41(-0.66%)
Mar 05, 2010 64.27 64.45 61.87 62.47 12,972,717 -1.42(-2.23%)
Mar 04, 2010 63.12 64.31 63.16 63.89 8,789,953 +0.78(+1.23%)
Mar 03, 2010 62.30 64.24 62.26 63.12 9,494,639 +1.28(+2.06%)
Mar 02, 2010 62.39 62.90 61.71 61.84 11,524,638 +0.46(+0.74%)
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.