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 (%)
Oct 31, 2008 75.48 78.52 72.98 76.43 10,309,814 -0.21(-0.27%)
Oct 30, 2008 78.59 79.64 73.09 76.64 13,692,425 +1.11(+1.47%)
Oct 29, 2008 71.23 80.16 70.35 75.53 16,015,506 +4.11(+5.75%)
Oct 28, 2008 65.07 71.43 61.81 71.43 14,880,396 +10.36(+16.96%)
Oct 27, 2008 60.49 65.94 60.13 61.07 10,126,370 -0.74(-1.20%)
Oct 24, 2008 59.96 64.78 59.37 61.81 15,037,391 -2.54(-3.95%)
Oct 23, 2008 68.67 69.15 60.99 64.35 16,278,946 -3.00(-4.45%)
Oct 22, 2008 70.52 70.66 65.16 67.35 14,271,398 -6.00(-8.18%)
Oct 21, 2008 74.92 77.31 72.61 73.34 11,263,323 -3.50(-4.55%)
Oct 20, 2008 71.26 77.13 70.16 76.84 12,658,400 +8.12(+11.81%)
Oct 17, 2008 65.26 72.59 64.43 68.72 15,419,144 +1.50(+2.24%)
Oct 16, 2008 68.72 71.54 64.08 67.22 23,363,062 -0.70(-1.02%)
Oct 15, 2008 73.37 73.37 67.42 67.91 13,739,121 -8.26(-10.85%)
Oct 14, 2008 82.97 83.14 73.06 76.18 16,364,940 -4.26(-5.30%)
Oct 13, 2008 71.86 81.94 71.54 80.44 17,438,148 +12.87(+19.04%)
Oct 10, 2008 63.84 73.65 63.49 67.57 22,396,116 -0.58(-0.86%)
Oct 09, 2008 72.36 76.87 67.56 68.15 18,473,136 -1.80(-2.58%)
Oct 08, 2008 58.43 75.44 58.43 69.96 31,242,886 +6.24(+9.79%)
Oct 07, 2008 68.12 71.04 62.19 63.72 20,765,614 -1.12(-1.72%)
Oct 06, 2008 68.73 69.15 59.44 64.84 30,378,594 -6.68(-9.34%)
Oct 03, 2008 72.43 77.34 70.82 71.52 18,618,108 +1.07(+1.52%)
Oct 02, 2008 72.81 74.99 66.23 70.45 46,120,492 -13.60(-16.18%)
Oct 01, 2008 85.48 86.49 81.43 84.05 8,411,041 -0.98(-1.15%)
Sep 30, 2008 84.66 87.37 80.80 85.03 9,689,507 +1.57(+1.88%)
Sep 29, 2008 88.63 89.17 79.60 83.45 12,876,796 -7.65(-8.40%)
Sep 26, 2008 90.39 91.42 88.10 91.11 0 -2.73(-2.91%)
Sep 25, 2008 96.86 97.00 92.69 93.84 9,193,490 -2.78(-2.88%)
Sep 24, 2008 97.76 98.53 94.73 96.62 5,685,295 +0.29(+0.30%)
Sep 23, 2008 99.94 100.30 95.50 96.33 7,692,253 -4.17(-4.15%)
Sep 22, 2008 102.19 104.22 99.70 100.50 7,848,561 -1.22(-1.20%)
Sep 19, 2008 101.36 103.08 99.48 101.72 0 +4.95(+5.11%)
Sep 18, 2008 93.91 98.82 88.13 96.77 11,791,355 +4.30(+4.64%)
Sep 17, 2008 96.53 98.92 91.40 92.47 12,916,975 -4.57(-4.71%)
Sep 16, 2008 88.63 97.91 87.98 97.04 13,107,928 +6.81(+7.55%)
Sep 15, 2008 91.24 95.99 90.20 90.23 8,518,255 -5.77(-6.01%)
Sep 12, 2008 91.90 96.96 90.72 96.00 9,452,284 +4.74(+5.20%)
Sep 11, 2008 84.66 92.20 84.42 91.26 9,918,825 +4.50(+5.19%)
Sep 10, 2008 86.08 88.39 83.32 86.76 9,847,793 +0.96(+1.12%)
Sep 09, 2008 87.87 88.48 84.13 85.80 16,827,408 -4.93(-5.43%)
Sep 08, 2008 94.48 95.33 86.85 90.73 10,977,951 -1.35(-1.46%)
Sep 05, 2008 90.62 93.07 87.58 92.08 0 +3.00(+3.37%)
Sep 04, 2008 91.61 94.08 86.40 89.08 10,899,252 -3.61(-3.89%)
Sep 03, 2008 93.57 96.21 90.93 92.69 7,615,408 -1.24(-1.32%)
Sep 02, 2008 96.05 96.61 92.34 93.92 8,155,085 -4.22(-4.30%)
Aug 29, 2008 100.69 100.85 98.13 98.14 0 -2.22(-2.22%)
Aug 28, 2008 100.56 101.76 98.83 100.37 3,020,325 +0.29(+0.29%)
Aug 27, 2008 100.25 101.28 99.03 100.08 3,771,956 +0.40(+0.41%)
Aug 26, 2008 99.10 100.19 98.16 99.67 4,594,204 +0.18(+0.18%)
Aug 25, 2008 102.18 102.63 99.06 99.49 5,319,050 -1.93(-1.91%)
Aug 22, 2008 101.84 102.71 100.31 101.42 5,208,032 -1.06(-1.04%)
Aug 21, 2008 102.47 103.45 100.70 102.49 6,590,417 +1.06(+1.04%)
Aug 20, 2008 99.03 101.68 98.36 101.43 6,530,016 +4.48(+4.63%)
Aug 19, 2008 95.67 98.52 94.64 96.95 5,356,437 -0.16(-0.17%)
Aug 18, 2008 98.05 100.01 96.10 97.11 5,613,581 +0.51(+0.52%)
Aug 15, 2008 96.89 97.41 94.89 96.60 0 -1.66(-1.69%)
Aug 14, 2008 99.90 100.69 97.21 98.26 5,604,947 -2.48(-2.46%)
Aug 13, 2008 96.29 101.31 94.78 100.75 9,427,218 +4.98(+5.20%)
Aug 12, 2008 91.49 97.39 91.43 95.76 11,406,410 +3.09(+3.34%)
Aug 11, 2008 92.76 93.93 89.42 92.67 9,333,250 +0.19(+0.20%)
Aug 08, 2008 90.20 93.46 88.91 92.48 7,556,089 +0.29(+0.32%)
Aug 07, 2008 94.40 94.59 91.31 92.19 6,037,782 -1.79(-1.90%)
Aug 06, 2008 92.43 95.48 92.19 93.98 7,258,339 +2.10(+2.29%)
Aug 05, 2008 90.50 93.49 89.15 91.87 12,216,920 -0.06(-0.07%)
Aug 04, 2008 98.25 99.08 90.72 91.93 11,263,484 -6.71(-6.80%)
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.