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 30, 2011 64.55 65.39 63.97 65.34 4,768,520 +2.94(+4.70%)
Nov 29, 2011 62.22 63.05 62.20 62.41 3,622,877 +0.59(+0.95%)
Nov 28, 2011 61.03 62.61 61.02 61.82 4,114,189 +1.58(+2.63%)
Nov 25, 2011 60.14 61.12 60.05 60.23 1,246,337 -0.23(-0.38%)
Nov 23, 2011 61.28 61.28 60.14 60.47 3,966,368 -1.25(-2.03%)
Nov 22, 2011 62.96 63.02 61.47 61.72 3,698,296 -1.17(-1.85%)
Nov 21, 2011 62.27 63.26 61.48 62.89 4,007,100 -0.62(-0.98%)
Nov 18, 2011 63.33 64.06 62.81 63.51 3,881,763 +0.80(+1.28%)
Nov 17, 2011 64.59 64.61 61.99 62.71 6,136,783 -1.89(-2.93%)
Nov 16, 2011 65.77 65.95 64.34 64.60 4,234,627 -1.75(-2.64%)
Nov 15, 2011 66.02 66.82 65.72 66.36 2,746,865 +0.18(+0.27%)
Nov 14, 2011 66.52 66.97 65.52 66.18 3,416,243 -0.63(-0.95%)
Nov 11, 2011 66.44 67.17 65.98 66.81 3,754,349 +1.41(+2.16%)
Nov 10, 2011 64.49 65.81 63.63 65.39 4,979,452 +1.41(+2.20%)
Nov 09, 2011 64.47 65.55 63.86 63.99 5,055,526 -2.46(-3.70%)
Nov 08, 2011 65.20 66.54 65.10 66.44 4,418,031 +1.57(+2.43%)
Nov 07, 2011 64.72 65.32 63.64 64.87 3,089,115 +0.37(+0.58%)
Nov 04, 2011 64.41 64.67 62.98 64.50 3,899,083 -0.55(-0.85%)
Nov 03, 2011 65.15 65.25 63.57 65.05 3,454,635 +0.81(+1.26%)
Nov 02, 2011 64.67 64.90 63.18 64.24 3,665,098 +0.90(+1.42%)
Nov 01, 2011 63.09 64.48 62.49 63.34 6,052,088 -1.38(-2.13%)
Oct 31, 2011 67.17 67.17 64.66 64.72 5,862,241 -3.27(-4.81%)
Oct 28, 2011 69.12 69.48 67.92 67.99 4,669,047 -1.37(-1.98%)
Oct 27, 2011 67.17 70.02 66.63 69.36 7,359,422 +3.34(+5.05%)
Oct 26, 2011 65.57 66.46 64.38 66.03 4,018,454 +1.12(+1.73%)
Oct 25, 2011 66.04 66.53 64.83 64.91 3,702,810 -1.63(-2.45%)
Oct 24, 2011 66.28 67.02 66.07 66.53 5,046,949 -0.04(-0.05%)
Oct 21, 2011 66.13 66.71 65.78 66.57 5,853,912 +1.03(+1.57%)
Oct 20, 2011 64.18 66.03 64.00 65.54 3,955,053 +1.02(+1.59%)
Oct 19, 2011 66.08 66.12 64.22 64.51 5,381,926 -1.79(-2.70%)
Oct 18, 2011 64.45 66.61 63.75 66.30 4,540,295 +1.78(+2.76%)
Oct 17, 2011 65.57 66.36 64.34 64.52 4,572,307 -1.66(-2.51%)
Oct 14, 2011 64.88 66.28 64.36 66.19 5,931,821 +1.09(+1.67%)
Oct 13, 2011 64.91 65.39 63.80 65.10 5,873,402 -0.41(-0.62%)
Oct 12, 2011 64.67 66.63 64.14 65.51 7,831,451 -0.02(-0.03%)
Oct 11, 2011 64.06 66.02 63.84 65.53 6,579,316 -0.09(-0.14%)
Oct 10, 2011 63.58 65.64 63.26 65.62 5,860,814 +2.52(+3.99%)
Oct 07, 2011 62.66 63.93 62.16 63.10 7,691,493 -0.32(-0.51%)
Oct 06, 2011 62.56 63.77 62.18 63.42 14,203,190 +4.48(+7.61%)
Oct 05, 2011 57.40 59.16 56.71 58.94 10,962,088 +2.94(+5.24%)
Oct 04, 2011 52.37 56.01 52.37 56.00 10,284,451 +2.78(+5.22%)
Oct 03, 2011 52.47 54.34 52.32 53.22 9,628,396 +0.06(+0.12%)
Sep 30, 2011 54.65 54.80 53.11 53.16 8,670,705 -2.75(-4.92%)
Sep 29, 2011 56.77 57.13 54.78 55.91 6,067,568 +0.24(+0.43%)
Sep 28, 2011 58.50 58.50 55.49 55.67 4,904,436 -2.77(-4.74%)
Sep 27, 2011 58.62 59.63 58.02 58.44 4,359,968 +0.94(+1.63%)
Sep 26, 2011 56.73 57.55 55.35 57.51 4,417,287 +1.16(+2.06%)
Sep 23, 2011 56.45 57.16 55.13 56.35 5,463,249 -0.60(-1.06%)
Sep 22, 2011 56.37 57.42 55.25 56.95 7,896,718 -1.36(-2.34%)
Sep 21, 2011 59.84 60.68 58.26 58.31 4,470,016 -1.64(-2.73%)
Sep 20, 2011 61.40 61.69 59.90 59.95 3,854,488 -1.39(-2.27%)
Sep 19, 2011 60.83 61.58 60.47 61.34 3,832,678 -0.43(-0.70%)
Sep 16, 2011 62.57 62.76 61.53 61.77 5,895,018 -0.51(-0.82%)
Sep 15, 2011 61.97 62.38 61.49 62.29 6,064,233 +0.78(+1.27%)
Sep 14, 2011 59.82 62.15 59.43 61.51 7,201,694 +1.83(+3.07%)
Sep 13, 2011 58.66 60.21 58.66 59.67 6,666,501 +1.35(+2.32%)
Sep 12, 2011 58.17 59.30 56.84 58.32 7,374,892 +0.76(+1.32%)
Sep 09, 2011 58.81 58.81 56.99 57.56 5,753,965 -2.08(-3.49%)
Sep 08, 2011 59.82 60.76 59.44 59.64 3,940,860 -0.47(-0.78%)
Sep 07, 2011 58.31 60.13 57.74 60.11 5,375,976 +2.68(+4.67%)
Sep 06, 2011 56.81 57.53 55.71 57.43 9,286,571 -0.83(-1.43%)
Sep 02, 2011 59.94 60.39 57.58 58.26 7,549,104 -2.77(-4.54%)
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.