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 (%)
Aug 29, 2008 100.69 100.85 98.13 98.14 0 -2.22(-2.22%)
Aug 28, 2008 100.56 101.76 98.83 100.37 3,020,325 +0.29(+0.29%)
Aug 27, 2008 100.25 101.28 99.03 100.08 3,771,956 +0.40(+0.41%)
Aug 26, 2008 99.10 100.19 98.16 99.67 4,594,204 +0.18(+0.18%)
Aug 25, 2008 102.18 102.63 99.06 99.49 5,319,050 -1.93(-1.91%)
Aug 22, 2008 101.84 102.71 100.31 101.42 5,208,032 -1.06(-1.04%)
Aug 21, 2008 102.47 103.45 100.70 102.49 6,590,417 +1.06(+1.04%)
Aug 20, 2008 99.03 101.68 98.36 101.43 6,530,016 +4.48(+4.63%)
Aug 19, 2008 95.67 98.52 94.64 96.95 5,356,437 -0.16(-0.17%)
Aug 18, 2008 98.05 100.01 96.10 97.11 5,613,581 +0.51(+0.52%)
Aug 15, 2008 96.89 97.41 94.89 96.60 0 -1.66(-1.69%)
Aug 14, 2008 99.90 100.69 97.21 98.26 5,604,947 -2.48(-2.46%)
Aug 13, 2008 96.29 101.31 94.78 100.75 9,427,218 +4.98(+5.20%)
Aug 12, 2008 91.49 97.39 91.43 95.76 11,406,410 +3.09(+3.34%)
Aug 11, 2008 92.76 93.93 89.42 92.67 9,333,250 +0.19(+0.20%)
Aug 08, 2008 90.20 93.46 88.91 92.48 7,556,089 +0.29(+0.32%)
Aug 07, 2008 94.40 94.59 91.31 92.19 6,037,782 -1.79(-1.90%)
Aug 06, 2008 92.43 95.48 92.19 93.98 7,258,339 +2.10(+2.29%)
Aug 05, 2008 90.50 93.49 89.15 91.87 12,216,920 -0.06(-0.07%)
Aug 04, 2008 98.25 99.08 90.72 91.93 11,263,484 -6.71(-6.80%)
Aug 01, 2008 102.66 104.53 97.52 98.64 6,577,385 -3.68(-3.59%)
Jul 31, 2008 105.33 105.75 101.96 102.32 6,796,192 -3.90(-3.67%)
Jul 30, 2008 100.97 106.41 99.83 106.22 8,319,717 +6.83(+6.87%)
Jul 29, 2008 99.39 99.95 97.41 99.39 7,949,058 +1.02(+1.04%)
Jul 28, 2008 100.30 100.30 97.97 98.37 4,880,508 -1.36(-1.36%)
Jul 25, 2008 98.43 100.78 97.07 99.72 6,030,417 +2.65(+2.73%)
Jul 24, 2008 97.50 100.98 95.47 97.07 12,483,790 +1.06(+1.10%)
Jul 23, 2008 102.84 103.73 94.98 96.01 8,948,223 -6.88(-6.69%)
Jul 22, 2008 101.37 103.82 98.63 102.89 7,794,567 +0.96(+0.94%)
Jul 21, 2008 96.59 102.12 95.39 101.93 6,965,996 +5.86(+6.10%)
Jul 18, 2008 98.58 99.25 94.52 96.07 10,602,653 -3.20(-3.23%)
Jul 17, 2008 101.06 103.86 96.84 99.28 10,004,538 -1.39(-1.38%)
Jul 16, 2008 99.65 100.92 96.66 100.67 7,417,345 +0.68(+0.68%)
Jul 15, 2008 101.20 102.32 97.64 99.99 7,883,106 -2.48(-2.42%)
Jul 14, 2008 104.36 105.14 100.68 102.47 5,817,633 +0.03(+0.03%)
Jul 11, 2008 101.71 103.61 99.85 102.45 5,903,703 -0.64(-0.62%)
Jul 10, 2008 102.25 103.94 100.95 103.08 6,780,904 +1.12(+1.10%)
Jul 09, 2008 102.65 106.59 101.79 101.96 8,791,547 +0.99(+0.98%)
Jul 08, 2008 101.34 101.74 96.21 100.97 12,303,383 -0.94(-0.93%)
Jul 07, 2008 104.59 105.50 99.25 101.91 8,218,746 -1.35(-1.31%)
Jul 04, 2008 102.09 105.19 98.58 103.26 7,374,890 +0.00(+0.00%)
Jul 03, 2008 102.09 105.19 98.58 103.26 7,374,890 +0.69(+0.67%)
Jul 02, 2008 108.40 109.02 102.45 102.58 9,286,323 -4.91(-4.56%)
Jul 01, 2008 105.99 108.20 103.53 107.48 10,369,583 -1.13(-1.04%)
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%)
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.