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 (%)
Sep 30, 2009 66.85 67.21 65.95 66.49 5,598,341 +0.15(+0.22%)
Sep 29, 2009 66.14 66.93 65.89 66.34 4,243,298 -0.30(-0.45%)
Sep 28, 2009 65.67 66.95 65.37 66.64 3,230,570 +1.20(+1.84%)
Sep 25, 2009 65.83 66.23 65.16 65.44 4,308,786 -0.61(-0.92%)
Sep 24, 2009 66.58 66.81 65.32 66.05 6,727,780 -0.46(-0.68%)
Sep 23, 2009 67.43 67.79 66.42 66.50 6,760,440 -1.20(-1.78%)
Sep 22, 2009 68.28 69.03 67.52 67.71 6,978,715 -0.13(-0.19%)
Sep 21, 2009 67.81 67.86 67.02 67.84 6,016,571 -0.82(-1.19%)
Sep 18, 2009 68.52 68.94 67.84 68.65 6,990,243 +0.26(+0.38%)
Sep 17, 2009 67.87 69.95 67.87 68.39 8,714,628 -0.01(-0.01%)
Sep 16, 2009 69.06 69.11 67.70 68.40 7,508,496 -0.14(-0.20%)
Sep 15, 2009 67.28 68.99 66.57 68.54 8,368,412 +1.47(+2.19%)
Sep 14, 2009 66.29 67.25 66.25 67.07 7,562,045 +0.04(+0.06%)
Sep 11, 2009 68.46 68.68 66.79 67.03 12,100,763 -1.09(-1.60%)
Sep 10, 2009 66.84 68.72 66.75 68.12 32,618,026 -3.59(-5.01%)
Sep 09, 2009 71.76 72.27 70.80 71.71 4,229,987 +0.07(+0.10%)
Sep 08, 2009 71.29 72.29 70.98 71.64 4,126,792 +1.00(+1.41%)
Sep 04, 2009 69.98 70.80 69.76 70.65 2,743,995 +0.58(+0.82%)
Sep 03, 2009 70.65 70.73 69.58 70.07 4,456,840 +0.10(+0.15%)
Sep 02, 2009 70.46 70.52 69.50 69.97 3,255,659 -0.42(-0.60%)
Sep 01, 2009 71.85 72.47 69.79 70.39 5,694,901 -1.67(-2.31%)
Aug 31, 2009 70.43 72.13 70.22 72.05 5,168,737 +0.76(+1.06%)
Aug 28, 2009 72.02 72.03 70.52 71.30 5,589,066 -1.39(-1.91%)
Aug 27, 2009 71.99 73.02 70.87 72.69 4,585,838 +0.55(+0.76%)
Aug 26, 2009 71.62 72.47 71.01 72.14 3,703,993 +0.30(+0.42%)
Aug 25, 2009 72.51 73.14 71.75 71.84 4,597,896 -0.07(-0.10%)
Aug 24, 2009 72.56 72.93 71.55 71.91 3,056,517 -0.06(-0.08%)
Aug 21, 2009 71.38 72.16 71.08 71.97 4,489,905 +1.12(+1.58%)
Aug 20, 2009 70.28 71.10 70.02 70.85 3,185,695 +0.59(+0.84%)
Aug 19, 2009 68.51 70.77 68.35 70.26 3,642,883 +0.72(+1.04%)
Aug 18, 2009 69.09 70.05 68.54 69.54 3,800,063 +1.83(+2.70%)
Aug 17, 2009 68.46 69.15 67.46 67.71 7,227,244 -2.08(-2.98%)
Aug 14, 2009 71.71 71.77 68.98 69.79 8,978,474 -2.40(-3.32%)
Aug 13, 2009 71.58 72.99 71.30 72.18 8,339,597 +1.35(+1.90%)
Aug 12, 2009 71.07 71.66 69.31 70.83 9,047,462 -1.07(-1.49%)
Aug 11, 2009 71.74 72.46 71.44 71.91 4,337,695 +0.20(+0.28%)
Aug 10, 2009 71.38 72.25 70.85 71.71 3,740,954 +0.13(+0.18%)
Aug 07, 2009 72.55 73.17 70.53 71.58 5,834,542 -0.47(-0.66%)
Aug 06, 2009 73.35 73.36 71.50 72.05 3,455,085 -0.56(-0.77%)
Aug 05, 2009 71.64 72.98 71.18 72.61 4,677,950 +0.83(+1.15%)
Aug 04, 2009 73.74 73.87 71.40 71.78 7,154,982 -2.28(-3.08%)
Aug 03, 2009 74.36 74.97 73.50 74.06 5,962,096 +1.90(+2.64%)
Jul 31, 2009 72.43 73.37 72.07 72.16 4,374,484 -0.37(-0.51%)
Jul 30, 2009 72.13 73.96 71.82 72.53 5,720,367 +1.41(+1.98%)
Jul 29, 2009 70.52 71.26 70.12 71.12 3,887,369 -0.41(-0.58%)
Jul 28, 2009 71.32 71.60 69.55 71.53 4,289,134 -0.22(-0.31%)
Jul 27, 2009 72.24 72.59 71.52 71.75 3,324,792 -0.54(-0.75%)
Jul 24, 2009 71.38 72.34 70.63 72.29 4,413,703 +0.10(+0.14%)
Jul 23, 2009 68.24 72.76 67.72 72.19 11,338,141 +3.87(+5.66%)
Jul 22, 2009 68.18 69.01 67.98 68.33 6,107,999 -0.46(-0.67%)
Jul 21, 2009 68.33 70.34 68.16 68.79 11,904,703 +3.02(+4.60%)
Jul 20, 2009 65.47 66.14 64.86 65.77 6,318,984 +0.99(+1.53%)
Jul 17, 2009 64.72 65.77 64.15 64.78 6,947,524 -0.28(-0.44%)
Jul 16, 2009 66.53 66.53 64.34 65.06 7,349,400 -0.62(-0.94%)
Jul 15, 2009 64.93 65.77 64.64 65.68 8,378,416 +1.51(+2.36%)
Jul 14, 2009 63.40 64.21 62.95 64.17 5,741,548 +0.99(+1.56%)
Jul 13, 2009 62.02 63.29 61.85 63.18 5,324,199 +1.90(+3.10%)
Jul 10, 2009 61.69 62.66 60.20 61.28 7,397,794 -1.05(-1.68%)
Jul 09, 2009 62.36 63.40 61.72 62.33 7,439,698 +0.76(+1.23%)
Jul 08, 2009 62.73 63.16 60.84 61.57 8,920,365 -0.81(-1.29%)
Jul 07, 2009 62.93 63.48 62.19 62.38 7,462,824 -0.55(-0.87%)
Jul 06, 2009 61.35 63.38 61.17 62.93 7,566,039 +1.12(+1.81%)
Jul 02, 2009 61.95 63.12 61.65 61.81 10,060,287 -1.07(-1.69%)
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.