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 (%)
Jun 30, 2009 64.37 65.22 63.73 64.05 8,235,974 -1.41(-2.15%)
Jun 29, 2009 64.63 65.83 64.34 65.46 5,966,136 +0.82(+1.26%)
Jun 26, 2009 64.65 65.90 64.30 64.64 8,884,738 -0.35(-0.54%)
Jun 25, 2009 63.95 65.23 63.40 64.99 21,131,390 -0.43(-0.66%)
Jun 24, 2009 68.15 70.51 64.72 65.42 28,388,218 -2.70(-3.96%)
Jun 23, 2009 67.47 68.76 66.53 68.12 7,589,901 +1.01(+1.51%)
Jun 22, 2009 68.58 68.64 66.91 67.11 8,598,106 -2.24(-3.23%)
Jun 19, 2009 70.46 70.94 68.74 69.35 10,355,504 -1.35(-1.91%)
Jun 18, 2009 69.69 71.74 69.64 70.70 5,762,316 +1.05(+1.50%)
Jun 17, 2009 68.98 70.65 68.81 69.65 7,641,676 -0.46(-0.66%)
Jun 16, 2009 72.98 73.02 69.80 70.11 8,467,922 -2.88(-3.94%)
Jun 15, 2009 73.38 73.48 72.60 72.99 5,354,426 -1.35(-1.81%)
Jun 12, 2009 74.35 75.08 73.33 74.34 6,146,422 -0.27(-0.36%)
Jun 11, 2009 74.08 75.08 73.07 74.61 7,696,199 +0.86(+1.16%)
Jun 10, 2009 73.74 73.86 71.94 73.75 7,153,241 +0.67(+0.92%)
Jun 09, 2009 71.52 73.79 71.26 73.08 7,510,182 +1.96(+2.75%)
Jun 08, 2009 70.71 71.68 70.34 71.12 5,555,603 +0.70(+0.99%)
Jun 05, 2009 72.32 73.02 70.02 70.42 6,344,127 -0.79(-1.11%)
Jun 04, 2009 70.22 71.44 69.74 71.21 7,431,246 +1.20(+1.72%)
Jun 03, 2009 69.98 70.57 69.21 70.01 8,179,504 -1.03(-1.45%)
Jun 02, 2009 70.62 71.29 69.61 71.04 8,533,067 +1.05(+1.50%)
Jun 01, 2009 72.14 72.46 69.41 69.99 12,716,713 -0.58(-0.82%)
May 29, 2009 68.84 70.59 68.28 70.57 11,447,705 +2.71(+3.99%)
May 28, 2009 69.79 69.79 67.22 67.86 15,040,454 -0.76(-1.10%)
May 27, 2009 70.44 71.18 68.44 68.62 25,345,332 -4.61(-6.30%)
May 26, 2009 73.35 75.16 72.83 73.23 8,946,324 -1.17(-1.57%)
May 22, 2009 75.51 76.70 72.93 74.40 13,664,089 -2.30(-3.00%)
May 21, 2009 77.84 78.05 75.76 76.70 5,706,176 -2.18(-2.77%)
May 20, 2009 77.98 80.17 77.48 78.88 7,982,204 +1.92(+2.49%)
May 19, 2009 77.12 78.52 76.71 76.97 6,574,973 -0.53(-0.69%)
May 18, 2009 77.72 77.90 75.53 77.50 7,176,387 +0.23(+0.30%)
May 15, 2009 77.90 78.57 76.17 77.27 7,230,813 -0.07(-0.09%)
May 14, 2009 78.04 78.69 76.81 77.34 7,368,778 -0.74(-0.95%)
May 13, 2009 76.46 78.94 76.10 78.08 11,061,978 +1.85(+2.42%)
May 12, 2009 74.41 77.65 74.06 76.23 10,482,449 +2.39(+3.23%)
May 11, 2009 72.88 74.07 72.60 73.84 6,291,942 -0.40(-0.53%)
May 08, 2009 75.75 75.75 73.70 74.24 7,508,423 +1.22(+1.67%)
May 07, 2009 77.29 77.29 72.95 73.02 9,404,838 -3.49(-4.56%)
May 06, 2009 77.79 78.51 75.96 76.50 5,999,768 -0.68(-0.88%)
May 05, 2009 76.15 77.91 75.63 77.18 6,738,874 +0.73(+0.96%)
May 04, 2009 74.30 76.53 73.76 76.45 6,195,765 +3.22(+4.40%)
May 01, 2009 73.08 73.81 71.86 73.23 4,042,792 +0.31(+0.42%)
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%)
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.