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, 2008 98.19 99.07 92.41 95.78 8,336,253 -2.41(-2.45%)
Mar 28, 2008 99.07 99.86 96.88 98.19 4,800,553 +0.76(+0.78%)
Mar 27, 2008 97.62 99.56 96.48 97.43 6,096,905 -1.14(-1.16%)
Mar 26, 2008 98.06 100.17 97.18 98.57 6,945,989 +0.18(+0.18%)
Mar 25, 2008 98.10 100.39 96.05 98.39 15,809,091 +8.83(+9.86%)
Mar 24, 2008 86.76 91.34 86.71 89.56 9,251,465 +6.12(+7.34%)
Mar 21, 2008 83.52 85.15 77.74 83.44 17,241,642 +0.00(+0.00%)
Mar 20, 2008 83.52 85.15 77.74 83.44 17,241,642 -1.49(-1.76%)
Mar 19, 2008 96.65 97.68 84.23 84.93 14,994,008 -11.35(-11.79%)
Mar 18, 2008 93.44 96.60 91.56 96.28 9,378,296 +4.66(+5.09%)
Mar 17, 2008 89.43 92.99 87.83 91.61 9,589,931 -1.84(-1.96%)
Mar 14, 2008 96.00 96.36 90.94 93.45 10,661,865 -1.05(-1.11%)
Mar 13, 2008 89.84 95.84 86.94 94.50 11,820,184 +3.42(+3.75%)
Mar 12, 2008 94.27 94.71 90.49 91.08 6,542,761 -2.02(-2.17%)
Mar 11, 2008 89.77 93.14 88.79 93.10 10,989,149 +6.16(+7.08%)
Mar 10, 2008 90.19 90.19 86.00 86.94 12,364,181 -4.51(-4.93%)
Mar 07, 2008 95.83 97.80 90.70 91.45 11,128,998 -6.84(-6.96%)
Mar 06, 2008 99.13 100.45 98.04 98.29 7,371,753 -0.71(-0.72%)
Mar 05, 2008 96.72 99.64 95.35 99.00 8,524,410 +3.03(+3.16%)
Mar 04, 2008 100.34 101.85 92.64 95.97 14,678,267 -5.94(-5.83%)
Mar 03, 2008 99.20 102.30 98.80 101.91 7,239,875 +2.53(+2.55%)
Feb 29, 2008 100.94 102.18 98.82 99.37 5,974,497 -2.44(-2.40%)
Feb 28, 2008 101.84 103.25 100.63 101.81 5,283,153 -0.64(-0.63%)
Feb 27, 2008 101.49 105.66 101.14 102.45 7,669,411 -1.28(-1.23%)
Feb 26, 2008 105.13 106.35 102.22 103.73 7,772,546 -1.00(-0.95%)
Feb 25, 2008 101.36 104.79 100.31 104.73 8,374,249 +4.51(+4.50%)
Feb 22, 2008 101.00 101.54 98.15 100.22 5,066,053 +0.21(+0.21%)
Feb 21, 2008 103.50 103.50 99.71 100.02 6,624,187 -2.25(-2.20%)
Feb 20, 2008 100.35 102.58 99.09 102.27 6,956,767 +1.01(+1.00%)
Feb 19, 2008 101.36 103.07 100.52 101.25 6,742,060 +2.16(+2.18%)
Feb 18, 2008 99.83 100.49 96.42 99.09 0 +0.00(+0.00%)
Feb 15, 2008 99.83 100.49 96.42 99.09 5,099,603 -0.57(-0.57%)
Feb 14, 2008 99.00 101.24 98.70 99.65 5,855,898 +1.72(+1.75%)
Feb 13, 2008 100.46 100.46 96.51 97.94 7,447,515 -0.89(-0.90%)
Feb 12, 2008 101.44 103.04 98.12 98.83 11,602,910 +0.88(+0.89%)
Feb 11, 2008 95.26 98.80 93.69 97.95 7,482,582 +3.53(+3.74%)
Feb 08, 2008 89.93 95.56 89.24 94.42 10,200,867 +5.15(+5.76%)
Feb 07, 2008 89.86 91.46 84.67 89.28 12,003,700 -2.10(-2.30%)
Feb 06, 2008 92.89 94.79 90.30 91.38 9,964,000 -1.02(-1.11%)
Feb 05, 2008 96.93 98.40 92.34 92.40 8,617,953 -5.76(-5.86%)
Feb 04, 2008 99.42 99.82 96.91 98.16 5,213,988 -0.28(-0.29%)
Feb 01, 2008 95.63 99.04 95.63 98.44 7,335,780 +2.59(+2.70%)
Jan 31, 2008 93.03 98.27 92.80 95.86 9,337,433 +0.03(+0.03%)
Jan 30, 2008 95.29 100.35 92.79 95.83 8,745,094 +1.06(+1.11%)
Jan 29, 2008 97.92 98.21 93.97 94.77 7,366,542 -0.29(-0.31%)
Jan 28, 2008 91.49 95.44 90.25 95.07 5,867,784 +2.18(+2.35%)
Jan 25, 2008 97.91 98.44 92.09 92.89 9,114,431 -2.04(-2.14%)
Jan 24, 2008 92.43 95.83 91.89 94.92 10,031,865 +5.16(+5.75%)
Jan 23, 2008 85.94 89.98 80.08 89.76 18,240,558 +0.69(+0.77%)
Jan 22, 2008 82.19 90.20 81.78 89.07 14,984,053 -1.77(-1.95%)
Jan 21, 2008 87.63 91.36 85.09 90.84 0 +0.00(+0.00%)
Jan 18, 2008 87.63 91.36 85.09 90.84 16,889,426 +5.27(+6.16%)
Jan 17, 2008 91.39 92.59 82.56 85.57 30,380,002 -11.24(-11.61%)
Jan 16, 2008 104.64 105.15 92.97 96.81 16,946,774 -9.14(-8.63%)
Jan 15, 2008 108.17 111.05 104.52 105.95 8,222,065 -3.36(-3.07%)
Jan 14, 2008 104.25 109.72 104.23 109.31 8,301,356 +5.69(+5.49%)
Jan 11, 2008 104.08 107.03 102.74 103.62 7,861,862 -1.21(-1.16%)
Jan 10, 2008 101.82 105.68 100.71 104.83 8,471,800 +2.15(+2.09%)
Jan 09, 2008 104.34 104.65 94.32 102.69 14,148,257 -0.41(-0.40%)
Jan 08, 2008 104.18 107.38 102.69 103.10 9,402,122 -0.36(-0.35%)
Jan 07, 2008 104.79 106.82 101.36 103.46 10,840,173 +0.70(+0.68%)
Jan 04, 2008 102.22 105.00 101.36 102.76 9,021,644 -1.11(-1.07%)
Jan 03, 2008 100.50 105.66 99.25 103.87 14,426,242 +8.12(+8.48%)
Jan 02, 2008 97.00 97.00 93.74 95.75 5,321,150 -0.19(-0.20%)
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.