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 (%)
Dec 31, 2009 70.89 70.22 70.22 70.22 1,827,447 -0.74(-1.04%)
Dec 30, 2009 70.27 71.13 70.27 70.96 1,663,601 +0.25(+0.35%)
Dec 29, 2009 71.05 71.27 70.48 70.71 2,013,458 -0.26(-0.36%)
Dec 28, 2009 71.08 71.30 70.71 70.97 1,659,757 +0.21(+0.29%)
Dec 24, 2009 70.66 71.11 70.52 70.77 877,737 +0.36(+0.51%)
Dec 23, 2009 70.30 70.86 69.67 70.40 3,159,895 +0.52(+0.75%)
Dec 22, 2009 69.53 70.00 69.32 69.88 2,852,415 +0.45(+0.64%)
Dec 21, 2009 70.33 70.39 69.10 69.43 4,752,804 +0.27(+0.39%)
Dec 18, 2009 69.61 69.97 68.69 69.17 6,136,314 -0.19(-0.27%)
Dec 17, 2009 69.82 70.32 68.82 69.36 5,119,371 -1.11(-1.57%)
Dec 16, 2009 70.45 70.95 70.14 70.46 5,142,431 +0.20(+0.28%)
Dec 15, 2009 71.05 71.86 69.99 70.27 4,074,431 -1.12(-1.56%)
Dec 14, 2009 71.28 71.49 71.04 71.38 4,166,855 +0.22(+0.31%)
Dec 11, 2009 71.87 72.29 70.88 71.16 3,934,983 -0.48(-0.67%)
Dec 10, 2009 71.83 72.36 71.30 71.64 5,092,780 +0.02(+0.02%)
Dec 09, 2009 70.64 71.67 70.28 71.62 4,149,747 +1.01(+1.44%)
Dec 08, 2009 71.08 71.64 70.38 70.61 4,968,523 -1.07(-1.49%)
Dec 07, 2009 71.92 72.74 71.20 71.68 4,521,902 +0.00(+0.00%)
Dec 04, 2009 71.73 73.02 70.55 71.68 8,739,838 +1.18(+1.67%)
Dec 03, 2009 72.03 72.06 69.67 70.50 8,091,149 -1.25(-1.75%)
Dec 02, 2009 71.20 72.43 70.89 71.75 7,983,121 +0.88(+1.24%)
Dec 01, 2009 69.74 71.36 69.73 70.88 8,371,403 +1.51(+2.18%)
Nov 30, 2009 69.01 69.53 68.29 69.37 5,861,272 +1.07(+1.57%)
Nov 27, 2009 67.92 68.60 67.52 68.29 4,320,484 -1.18(-1.69%)
Nov 25, 2009 69.15 69.58 68.83 69.47 4,213,409 +0.64(+0.92%)
Nov 24, 2009 68.46 69.02 68.02 68.83 5,497,287 +0.21(+0.30%)
Nov 23, 2009 69.26 69.45 68.02 68.63 8,024,232 -0.16(-0.24%)
Nov 20, 2009 67.90 68.91 67.34 68.79 7,467,489 +0.44(+0.64%)
Nov 19, 2009 68.04 68.38 66.81 68.35 7,340,853 -0.35(-0.51%)
Nov 18, 2009 67.23 69.00 67.13 68.70 11,851,229 +2.28(+3.43%)
Nov 17, 2009 64.37 66.69 64.09 66.43 7,884,585 +1.98(+3.07%)
Nov 16, 2009 63.65 65.15 63.41 64.45 5,882,877 +1.25(+1.97%)
Nov 13, 2009 63.68 64.19 62.73 63.21 6,449,142 -0.66(-1.04%)
Nov 12, 2009 64.17 64.17 62.98 63.87 7,558,076 -0.47(-0.73%)
Nov 11, 2009 63.77 65.54 62.97 64.34 13,806,046 +1.07(+1.68%)
Nov 10, 2009 60.02 64.24 58.93 63.27 21,891,522 +3.14(+5.23%)
Nov 09, 2009 60.05 60.26 59.42 60.13 8,594,210 +0.74(+1.24%)
Nov 06, 2009 59.19 60.40 59.07 59.39 5,057,123 -0.20(-0.33%)
Nov 05, 2009 59.49 59.84 59.01 59.59 7,253,580 +0.50(+0.84%)
Nov 04, 2009 58.61 59.62 58.47 59.09 10,743,260 +0.77(+1.33%)
Nov 03, 2009 58.41 58.71 57.98 58.32 8,963,471 -0.34(-0.57%)
Nov 02, 2009 58.26 58.96 57.59 58.65 9,493,679 +0.94(+1.64%)
Oct 30, 2009 59.41 59.68 57.18 57.71 14,478,173 -2.29(-3.82%)
Oct 29, 2009 61.38 61.67 58.72 60.00 16,785,612 -0.63(-1.03%)
Oct 28, 2009 61.14 61.78 60.54 60.63 8,736,973 -0.59(-0.97%)
Oct 27, 2009 60.46 61.97 60.13 61.22 13,347,949 +0.50(+0.82%)
Oct 26, 2009 64.47 64.47 60.40 60.72 26,330,988 -3.90(-6.03%)
Oct 23, 2009 64.39 64.68 63.97 64.62 6,319,136 +0.04(+0.07%)
Oct 22, 2009 63.82 65.07 63.39 64.58 8,626,018 +0.66(+1.03%)
Oct 21, 2009 64.63 64.89 63.81 63.92 9,896,197 -0.93(-1.43%)
Oct 20, 2009 64.61 65.10 64.47 64.85 7,884,656 -1.17(-1.77%)
Oct 19, 2009 66.44 66.62 65.95 66.02 6,862,674 +0.04(+0.07%)
Oct 16, 2009 67.19 67.23 65.95 65.97 6,955,326 -1.31(-1.95%)
Oct 15, 2009 66.41 67.60 66.41 67.29 5,181,109 +0.64(+0.95%)
Oct 14, 2009 66.26 67.33 65.83 66.65 5,576,010 +0.96(+1.46%)
Oct 13, 2009 65.77 65.92 64.98 65.69 3,816,994 +0.16(+0.25%)
Oct 12, 2009 65.84 66.12 65.00 65.53 4,961,226 +0.44(+0.67%)
Oct 09, 2009 64.19 65.34 63.73 65.09 5,997,924 +0.69(+1.07%)
Oct 08, 2009 64.44 64.86 63.96 64.40 10,126,925 +0.55(+0.86%)
Oct 07, 2009 64.86 65.69 63.44 63.85 14,405,339 -1.12(-1.72%)
Oct 06, 2009 65.57 66.08 63.85 64.97 9,460,309 +0.67(+1.04%)
Oct 05, 2009 64.12 64.73 63.57 64.30 5,238,719 -0.07(-0.11%)
Oct 02, 2009 63.56 65.03 63.56 64.37 5,496,434 -0.15(-0.24%)
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.