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 (%)
Nov 28, 2003 11.68 11.75 11.64 11.65 259,600 -0.05(-0.44%)
Nov 26, 2003 11.77 11.78 11.52 11.70 840,732 -0.11(-0.95%)
Nov 25, 2003 11.54 11.81 11.48 11.81 1,753,059 +0.21(+1.85%)
Nov 24, 2003 11.36 11.60 11.32 11.60 1,433,273 +0.23(+2.04%)
Nov 21, 2003 11.43 11.43 11.28 11.36 1,122,684 -0.07(-0.60%)
Nov 20, 2003 11.50 11.55 11.38 11.43 1,736,762 -0.14(-1.22%)
Nov 19, 2003 11.30 11.60 11.30 11.58 2,068,887 +0.27(+2.43%)
Nov 18, 2003 11.21 11.38 11.18 11.30 1,371,924 +0.24(+2.21%)
Nov 17, 2003 10.95 11.09 10.87 11.06 1,196,839 +0.02(+0.16%)
Nov 14, 2003 11.07 11.21 10.97 11.04 985,899 -0.09(-0.77%)
Nov 13, 2003 11.16 11.17 10.99 11.12 1,569,709 +0.11(+0.97%)
Nov 12, 2003 10.80 11.08 10.80 11.02 1,255,395 +0.24(+2.23%)
Nov 11, 2003 10.76 10.78 10.74 10.78 2,004,278 +0.07(+0.68%)
Nov 10, 2003 10.88 10.88 10.67 10.70 1,235,721 -0.20(-1.81%)
Nov 07, 2003 10.89 10.94 10.81 10.90 1,053,535 +0.09(+0.87%)
Nov 06, 2003 10.88 10.93 10.82 10.81 1,261,914 -0.07(-0.63%)
Nov 05, 2003 10.85 10.87 10.78 10.88 1,514,413 +0.06(+0.60%)
Nov 04, 2003 10.85 10.85 10.77 10.81 1,923,177 -0.06(-0.51%)
Nov 03, 2003 10.76 10.93 10.79 10.87 929,053 +0.11(+1.00%)
Oct 31, 2003 10.74 10.82 10.70 10.76 2,099,387 +0.11(+1.01%)
Oct 30, 2003 10.72 10.72 10.62 10.65 1,024,199 +0.02(+0.20%)
Oct 29, 2003 10.57 10.65 10.54 10.63 1,342,122 +0.00(+0.00%)
Oct 28, 2003 10.50 10.63 10.46 10.63 1,770,754 +0.19(+1.85%)
Oct 27, 2003 10.29 10.50 10.29 10.44 1,312,321 +0.15(+1.42%)
Oct 24, 2003 10.14 10.35 10.10 10.29 1,166,339 +0.09(+0.93%)
Oct 23, 2003 9.982 10.21 9.952 10.20 1,239,912 +0.21(+2.15%)
Oct 22, 2003 10.09 10.10 9.913 9.982 1,358,187 -0.12(-1.23%)
Oct 21, 2003 10.24 10.31 10.07 10.11 1,448,291 -0.20(-1.96%)
Oct 20, 2003 10.42 10.44 10.28 10.31 1,189,389 -0.06(-0.58%)
Oct 17, 2003 10.77 10.77 10.34 10.37 2,645,363 -0.41(-3.82%)
Oct 16, 2003 10.64 10.82 10.63 10.78 1,749,334 +0.14(+1.29%)
Oct 15, 2003 11.17 11.17 10.52 10.64 4,010,419 -0.53(-4.73%)
Oct 14, 2003 10.95 11.17 10.90 11.17 1,195,791 +0.28(+2.60%)
Oct 13, 2003 10.83 10.97 10.84 10.89 891,721 +0.06(+0.56%)
Oct 10, 2003 10.69 10.85 10.61 10.83 737,707 +0.08(+0.72%)
Oct 09, 2003 10.67 10.86 10.67 10.75 1,500,676 +0.14(+1.34%)
Oct 08, 2003 10.55 10.59 10.51 10.61 1,054,234 +0.01(+0.08%)
Oct 07, 2003 10.63 10.61 10.48 10.60 1,063,779 -0.03(-0.32%)
Oct 06, 2003 10.65 10.65 10.49 10.63 843,876 -0.03(-0.28%)
Oct 03, 2003 10.74 10.75 10.56 10.66 1,318,258 +0.12(+1.14%)
Oct 02, 2003 10.56 10.63 10.50 10.54 711,631 +0.06(+0.61%)
Oct 01, 2003 10.32 10.48 10.21 10.48 864,364 +0.20(+1.92%)
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%)
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.