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, 2008 111.34 111.86 107.75 108.61 7,995,303 -1.63(-1.48%)
Jun 27, 2008 109.14 112.04 105.14 110.25 10,391,330 +0.94(+0.86%)
Jun 26, 2008 114.94 115.88 109.27 109.31 11,642,972 -3.67(-3.25%)
Jun 25, 2008 113.17 115.86 108.50 112.98 24,190,096 -3.67(-3.14%)
Jun 24, 2008 121.83 121.83 115.37 116.64 13,383,415 -5.38(-4.41%)
Jun 23, 2008 121.29 122.02 116.77 122.02 7,088,295 +1.80(+1.50%)
Jun 20, 2008 120.68 122.06 118.89 120.22 8,792,351 +0.51(+0.42%)
Jun 19, 2008 122.97 123.74 119.64 119.71 7,581,497 -1.84(-1.51%)
Jun 18, 2008 123.77 125.24 121.03 121.55 10,391,019 -1.02(-0.83%)
Jun 17, 2008 117.79 123.48 117.79 122.57 10,294,851 +5.81(+4.98%)
Jun 16, 2008 119.54 120.41 116.41 116.76 8,099,896 -1.15(-0.98%)
Jun 13, 2008 116.13 118.46 114.90 117.91 5,561,361 +2.00(+1.73%)
Jun 12, 2008 116.04 117.14 114.05 115.91 6,636,006 +1.31(+1.15%)
Jun 11, 2008 118.76 120.59 114.51 114.59 9,432,098 -2.53(-2.16%)
Jun 10, 2008 116.62 118.09 115.06 117.12 7,815,422 -1.81(-1.52%)
Jun 09, 2008 118.46 120.98 116.83 118.93 8,582,619 +2.31(+1.98%)
Jun 06, 2008 118.76 120.64 116.62 116.62 9,460,641 -2.36(-1.99%)
Jun 05, 2008 114.64 119.45 114.27 118.98 11,711,574 +5.94(+5.25%)
Jun 04, 2008 114.77 116.38 112.57 113.05 7,913,349 -1.32(-1.16%)
Jun 03, 2008 111.94 117.69 111.70 114.37 14,171,663 +3.94(+3.57%)
Jun 02, 2008 109.49 112.05 108.79 110.43 5,979,639 +0.99(+0.90%)
May 30, 2008 107.13 110.34 106.74 109.44 5,349,371 +3.04(+2.86%)
May 29, 2008 107.03 108.24 105.17 106.40 6,013,967 -1.25(-1.16%)
May 28, 2008 102.62 107.69 101.36 107.65 6,680,368 +5.37(+5.25%)
May 27, 2008 104.46 104.64 100.66 102.28 6,329,817 -2.04(-1.96%)
May 26, 2008 104.44 104.95 101.45 104.33 0 +0.00(+0.00%)
May 23, 2008 104.44 104.95 101.45 104.33 5,185,607 +0.09(+0.09%)
May 22, 2008 104.46 107.30 103.51 104.23 6,765,639 +1.24(+1.20%)
May 21, 2008 107.95 108.17 102.76 103.00 6,157,090 -4.38(-4.08%)
May 20, 2008 104.89 107.55 104.11 107.38 5,582,128 +2.43(+2.32%)
May 19, 2008 107.34 107.61 103.98 104.95 6,283,091 -2.53(-2.35%)
May 16, 2008 106.89 107.67 105.49 107.47 5,807,385 +1.23(+1.16%)
May 15, 2008 106.86 107.61 105.39 106.24 5,868,218 +0.90(+0.86%)
May 14, 2008 102.81 107.38 102.81 105.34 6,926,192 +1.92(+1.86%)
May 13, 2008 104.91 104.91 101.71 103.42 4,986,690 -1.23(-1.17%)
May 12, 2008 102.92 105.01 102.02 104.64 4,433,792 +1.81(+1.76%)
May 09, 2008 102.48 103.72 101.19 102.83 3,132,574 -1.23(-1.18%)
May 08, 2008 101.15 104.16 99.82 104.06 7,130,296 +3.18(+3.15%)
May 07, 2008 102.96 104.04 100.09 100.88 6,688,637 -1.94(-1.89%)
May 06, 2008 102.00 103.73 100.91 102.82 7,273,623 +1.54(+1.52%)
May 05, 2008 99.64 101.47 99.13 101.29 8,233,491 +2.31(+2.33%)
May 02, 2008 98.67 99.29 95.97 98.98 8,605,381 +1.34(+1.37%)
May 01, 2008 97.50 99.29 92.87 97.64 11,286,962 -0.31(-0.32%)
Apr 30, 2008 96.85 100.45 96.50 97.94 14,159,194 +2.65(+2.79%)
Apr 29, 2008 103.19 104.22 94.84 95.29 15,565,678 -9.50(-9.07%)
Apr 28, 2008 107.25 107.25 103.55 104.79 7,057,911 -3.00(-2.78%)
Apr 25, 2008 103.42 107.81 102.80 107.79 7,643,201 +5.64(+5.52%)
Apr 24, 2008 108.15 108.15 101.45 102.15 10,505,747 -5.63(-5.22%)
Apr 23, 2008 111.14 111.47 106.64 107.78 7,561,506 -2.67(-2.42%)
Apr 22, 2008 112.06 112.75 109.44 110.45 6,574,577 -0.96(-0.86%)
Apr 21, 2008 110.83 112.44 108.36 111.41 8,162,545 +0.44(+0.39%)
Apr 18, 2008 108.58 112.84 108.33 110.98 10,606,708 +1.59(+1.45%)
Apr 17, 2008 113.22 113.39 107.70 109.39 9,648,492 -3.61(-3.19%)
Apr 16, 2008 107.98 113.70 107.46 112.99 12,337,457 +7.61(+7.22%)
Apr 15, 2008 107.37 107.71 104.24 105.38 5,955,156 -0.70(-0.66%)
Apr 14, 2008 104.81 107.39 103.85 106.09 7,725,804 +2.04(+1.96%)
Apr 11, 2008 102.39 106.48 102.00 104.04 7,106,966 +0.73(+0.71%)
Apr 10, 2008 103.96 104.35 101.47 103.31 5,003,972 +0.33(+0.32%)
Apr 09, 2008 104.70 105.58 102.31 102.99 6,982,543 -0.77(-0.74%)
Apr 08, 2008 102.12 103.86 100.57 103.75 5,301,822 +1.02(+1.00%)
Apr 07, 2008 104.34 106.69 101.49 102.73 8,638,785 +0.25(+0.24%)
Apr 04, 2008 102.81 104.03 100.27 102.48 8,532,583 +1.30(+1.28%)
Apr 03, 2008 95.94 102.61 95.05 101.18 11,146,277 +4.97(+5.17%)
Apr 02, 2008 93.60 96.57 90.92 96.21 15,788,484 -0.97(-1.00%)
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.