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 (%)
Mar 31, 2005 27.40 27.93 27.30 27.70 2,960,260 +0.39(+1.41%)
Mar 30, 2005 26.39 27.40 26.37 27.32 2,822,660 +1.14(+4.37%)
Mar 29, 2005 26.46 27.46 26.05 26.17 4,822,631 +0.36(+1.40%)
Mar 28, 2005 25.54 25.93 25.43 25.81 1,304,055 +0.38(+1.50%)
Mar 24, 2005 25.59 25.69 25.37 25.43 889,160 -0.05(-0.19%)
Mar 23, 2005 25.55 25.83 25.23 25.48 1,087,877 -0.07(-0.29%)
Mar 22, 2005 25.66 26.17 25.44 25.55 1,532,574 -0.07(-0.27%)
Mar 21, 2005 25.95 26.08 25.56 25.62 990,672 -0.31(-1.21%)
Mar 18, 2005 26.16 26.17 25.64 25.93 1,827,563 -0.23(-0.87%)
Mar 17, 2005 25.32 26.28 25.19 26.16 1,698,578 +0.81(+3.20%)
Mar 16, 2005 25.53 25.67 25.23 25.35 1,214,417 -0.18(-0.71%)
Mar 15, 2005 25.81 25.93 25.53 25.53 1,381,703 -0.61(-2.32%)
Mar 14, 2005 26.12 26.43 25.81 26.14 965,760 -0.02(-0.07%)
Mar 11, 2005 25.85 26.53 25.78 26.15 1,136,188 +0.22(+0.84%)
Mar 10, 2005 26.61 26.62 25.66 25.93 1,878,203 -0.48(-1.82%)
Mar 09, 2005 26.30 26.84 26.27 26.41 2,325,461 +0.12(+0.44%)
Mar 08, 2005 26.63 26.75 26.23 26.30 1,279,027 -0.40(-1.51%)
Mar 07, 2005 26.63 27.05 26.62 26.70 1,854,571 +0.23(+0.88%)
Mar 04, 2005 25.76 27.62 25.70 26.47 6,659,508 +1.12(+4.42%)
Mar 03, 2005 25.34 25.60 24.99 25.35 3,746,744 +0.23(+0.92%)
Mar 02, 2005 24.92 25.25 24.89 25.12 2,227,674 +0.29(+1.18%)
Mar 01, 2005 25.24 25.54 24.83 24.83 2,100,319 -0.42(-1.67%)
Feb 28, 2005 25.53 25.55 25.17 25.25 1,955,152 -0.16(-0.64%)
Feb 25, 2005 24.85 25.62 24.85 25.41 3,382,023 +0.67(+2.71%)
Feb 24, 2005 24.42 24.74 24.40 24.74 2,410,326 +0.37(+1.50%)
Feb 23, 2005 24.03 24.49 23.99 24.37 1,826,516 +0.33(+1.36%)
Feb 22, 2005 23.95 24.31 23.92 24.05 1,629,313 +0.09(+0.39%)
Feb 18, 2005 24.08 24.14 23.91 23.95 2,489,137 -0.06(-0.23%)
Feb 17, 2005 24.36 24.38 24.01 24.01 2,250,724 -0.25(-1.03%)
Feb 16, 2005 24.30 24.43 24.17 24.26 1,684,259 -0.15(-0.63%)
Feb 15, 2005 24.80 24.86 24.31 24.41 1,734,899 -0.30(-1.20%)
Feb 14, 2005 24.52 24.82 24.42 24.71 1,877,155 +0.27(+1.13%)
Feb 11, 2005 24.04 24.50 23.95 24.43 2,032,799 +0.40(+1.68%)
Feb 10, 2005 23.86 24.14 23.67 24.03 1,816,854 +0.28(+1.18%)
Feb 09, 2005 23.95 24.05 23.65 23.75 1,511,386 -0.17(-0.70%)
Feb 08, 2005 24.35 24.35 23.74 23.92 2,925,918 -0.51(-2.09%)
Feb 07, 2005 24.66 24.92 24.25 24.43 2,038,271 -0.23(-0.92%)
Feb 04, 2005 24.00 24.69 24.00 24.66 3,031,737 +0.76(+3.16%)
Feb 03, 2005 23.73 23.97 23.66 23.90 1,864,816 +0.13(+0.54%)
Feb 02, 2005 23.60 23.85 23.60 23.77 1,841,882 +0.32(+1.36%)
Feb 01, 2005 23.49 23.58 23.26 23.46 2,241,294 +0.21(+0.89%)
Jan 31, 2005 22.68 23.32 22.66 23.25 3,670,727 +0.83(+3.70%)
Jan 28, 2005 22.09 22.44 22.07 22.42 3,114,856 +0.34(+1.52%)
Jan 27, 2005 22.27 22.32 22.01 22.09 4,442,893 +0.04(+0.19%)
Jan 26, 2005 22.29 22.29 21.84 22.04 5,534,961 +0.14(+0.63%)
Jan 25, 2005 23.21 23.21 21.66 21.90 13,316,688 -1.33(-5.73%)
Jan 24, 2005 24.91 24.98 22.95 23.24 8,481,252 -1.55(-6.27%)
Jan 21, 2005 25.08 25.23 24.74 24.79 2,347,463 -0.29(-1.16%)
Jan 20, 2005 24.96 25.34 24.87 25.08 2,197,873 -0.00(-0.02%)
Jan 19, 2005 24.89 25.47 24.79 25.09 6,092,112 +0.33(+1.32%)
Jan 18, 2005 23.67 24.86 23.63 24.76 4,299,239 +0.97(+4.06%)
Jan 14, 2005 23.54 23.83 23.32 23.79 2,036,757 +0.26(+1.09%)
Jan 13, 2005 23.57 23.72 23.47 23.54 2,500,779 -0.12(-0.49%)
Jan 12, 2005 23.31 23.66 23.25 23.65 2,273,774 +0.26(+1.10%)
Jan 11, 2005 23.09 23.60 23.09 23.40 3,167,125 +0.00(+0.00%)
Jan 10, 2005 23.03 23.49 23.03 23.40 3,484,466 +0.49(+2.16%)
Jan 07, 2005 22.96 23.03 22.57 22.90 2,154,218 +0.01(+0.04%)
Jan 06, 2005 21.86 23.00 21.84 22.89 6,359,163 +0.99(+4.51%)
Jan 05, 2005 21.48 22.31 21.48 21.90 6,219,119 -0.65(-2.88%)
Jan 04, 2005 23.43 23.54 22.47 22.55 4,032,305 -0.96(-4.09%)
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.