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 (%)
Sep 30, 2003 10.54 10.51 10.13 10.28 2,619,636 -0.26(-2.44%)
Sep 29, 2003 10.37 10.68 10.29 10.54 1,713,945 +0.19(+1.83%)
Sep 26, 2003 10.31 10.48 10.09 10.35 1,593,574 +0.03(+0.29%)
Sep 25, 2003 10.48 10.48 10.31 10.32 2,042,461 -0.16(-1.52%)
Sep 24, 2003 10.63 10.71 10.45 10.48 1,479,256 -0.15(-1.37%)
Sep 23, 2003 10.46 10.73 10.35 10.63 1,446,079 +0.16(+1.56%)
Sep 22, 2003 10.76 10.76 10.42 10.46 1,258,654 -0.38(-3.52%)
Sep 19, 2003 10.99 10.99 10.69 10.85 1,154,698 -0.14(-1.29%)
Sep 18, 2003 10.63 11.10 10.63 10.99 1,654,108 +0.41(+3.90%)
Sep 17, 2003 10.50 10.60 10.48 10.57 780,198 -0.05(-0.45%)
Sep 16, 2003 10.67 10.64 10.51 10.62 924,084 -0.05(-0.48%)
Sep 15, 2003 10.63 10.76 10.61 10.67 1,010,579 +0.04(+0.40%)
Sep 12, 2003 10.69 10.69 10.48 10.63 1,482,167 -0.13(-1.20%)
Sep 11, 2003 10.76 10.79 10.72 10.76 1,292,414 +0.02(+0.16%)
Sep 10, 2003 10.78 10.82 10.67 10.74 2,143,624 -0.10(-0.95%)
Sep 09, 2003 10.76 11.04 10.73 10.85 1,834,897 +0.03(+0.32%)
Sep 08, 2003 10.89 10.91 10.72 10.81 1,969,471 -0.08(-0.71%)
Sep 05, 2003 11.12 11.12 10.83 10.89 1,610,104 -0.23(-2.05%)
Sep 04, 2003 11.19 11.21 10.97 11.12 1,765,050 -0.07(-0.65%)
Sep 03, 2003 11.17 11.40 11.12 11.19 2,736,282 +0.03(+0.23%)
Sep 02, 2003 11.02 11.16 10.97 11.16 1,799,624 +0.12(+1.09%)
Aug 29, 2003 10.91 11.05 10.87 11.04 1,469,478 +0.11(+1.02%)
Aug 28, 2003 10.74 10.93 10.72 10.93 2,991,342 +0.23(+2.17%)
Aug 27, 2003 10.48 10.74 10.48 10.70 1,406,615 +0.24(+2.26%)
Aug 26, 2003 10.42 10.54 10.32 10.46 1,752,594 +0.02(+0.21%)
Aug 25, 2003 10.35 10.48 10.31 10.44 1,870,753 +0.12(+1.12%)
Aug 22, 2003 10.39 10.55 10.32 10.33 2,362,597 -0.03(-0.33%)
Aug 21, 2003 10.95 11.32 10.08 10.36 9,619,419 +0.61(+6.30%)
Aug 20, 2003 9.814 9.900 9.728 9.745 2,516,611 -0.05(-0.48%)
Aug 19, 2003 9.604 9.879 9.599 9.793 3,037,325 +0.19(+2.01%)
Aug 18, 2003 9.608 9.664 9.548 9.599 1,686,006 +0.06(+0.63%)
Aug 15, 2003 9.621 9.642 9.462 9.539 891,256 -0.10(-1.07%)
Aug 14, 2003 9.471 9.660 9.419 9.642 1,674,714 +0.19(+2.05%)
Aug 13, 2003 9.402 9.492 9.402 9.449 2,064,347 +0.05(+0.50%)
Aug 12, 2003 9.247 9.436 9.191 9.402 2,383,434 +0.17(+1.86%)
Aug 11, 2003 9.187 9.230 9.071 9.230 1,635,133 +0.06(+0.70%)
Aug 08, 2003 9.063 9.170 9.045 9.166 1,358,769 +0.14(+1.52%)
Aug 07, 2003 9.063 9.097 8.977 9.028 2,140,365 -0.06(-0.61%)
Aug 06, 2003 9.213 9.230 9.041 9.084 2,314,984 -0.13(-1.40%)
Aug 05, 2003 9.385 9.423 9.213 9.213 2,103,345 -0.10(-1.06%)
Aug 04, 2003 8.998 9.372 8.960 9.312 2,773,883 -0.20(-2.12%)
Aug 01, 2003 9.728 9.879 9.449 9.514 2,241,527 -0.37(-3.70%)
Jul 31, 2003 9.879 10.11 9.715 9.879 3,662,578 +0.24(+2.45%)
Jul 30, 2003 9.664 9.724 9.578 9.642 3,754,660 -0.11(-1.14%)
Jul 29, 2003 9.913 10.00 9.690 9.754 1,707,426 -0.15(-1.56%)
Jul 28, 2003 9.977 10.02 9.801 9.909 1,887,400 -0.09(-0.86%)
Jul 25, 2003 9.642 10.03 9.535 9.995 1,250,855 +0.29(+3.01%)
Jul 24, 2003 9.578 9.870 9.561 9.703 1,097,539 +0.21(+2.26%)
Jul 23, 2003 9.428 9.526 9.342 9.488 1,263,544 +0.07(+0.73%)
Jul 22, 2003 9.428 9.445 9.290 9.419 855,983 +0.00(+0.05%)
Jul 21, 2003 9.449 9.509 9.342 9.415 590,329 +0.00(+0.05%)
Jul 18, 2003 9.402 9.436 9.299 9.410 1,176,118 +0.01(+0.09%)
Jul 17, 2003 9.445 9.449 9.350 9.402 1,004,060 -0.05(-0.50%)
Jul 16, 2003 9.574 9.599 9.385 9.449 608,838 -0.11(-1.12%)
Jul 15, 2003 9.599 9.621 9.471 9.557 619,897 +0.00(+0.00%)
Jul 14, 2003 9.535 9.651 9.488 9.557 702,085 +0.06(+0.68%)
Jul 11, 2003 9.514 9.668 9.449 9.492 1,023,966 +0.02(+0.23%)
Jul 10, 2003 9.496 9.535 9.380 9.471 943,874 -0.11(-1.17%)
Jul 09, 2003 9.578 9.638 9.518 9.582 680,549 -0.04(-0.40%)
Jul 08, 2003 9.509 9.621 9.428 9.621 1,013,722 +0.03(+0.36%)
Jul 07, 2003 9.453 9.703 9.449 9.587 1,020,357 +0.15(+1.55%)
Jul 03, 2003 9.449 9.488 9.273 9.441 611,516 -0.01(-0.14%)
Jul 02, 2003 9.277 9.518 9.234 9.453 1,599,162 +0.23(+2.47%)
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.