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 30, 2009 59.41 59.68 57.18 57.71 14,478,173 -2.29(-3.82%)
Oct 29, 2009 61.38 61.67 58.72 60.00 16,785,612 -0.63(-1.03%)
Oct 28, 2009 61.14 61.78 60.54 60.63 8,736,973 -0.59(-0.97%)
Oct 27, 2009 60.46 61.97 60.13 61.22 13,347,949 +0.50(+0.82%)
Oct 26, 2009 64.47 64.47 60.40 60.72 26,330,988 -3.90(-6.03%)
Oct 23, 2009 64.39 64.68 63.97 64.62 6,319,136 +0.04(+0.07%)
Oct 22, 2009 63.82 65.07 63.39 64.58 8,626,018 +0.66(+1.03%)
Oct 21, 2009 64.63 64.89 63.81 63.92 9,896,197 -0.93(-1.43%)
Oct 20, 2009 64.61 65.10 64.47 64.85 7,884,656 -1.17(-1.77%)
Oct 19, 2009 66.44 66.62 65.95 66.02 6,862,674 +0.04(+0.07%)
Oct 16, 2009 67.19 67.23 65.95 65.97 6,955,326 -1.31(-1.95%)
Oct 15, 2009 66.41 67.60 66.41 67.29 5,181,109 +0.64(+0.95%)
Oct 14, 2009 66.26 67.33 65.83 66.65 5,576,010 +0.96(+1.46%)
Oct 13, 2009 65.77 65.92 64.98 65.69 3,816,994 +0.16(+0.25%)
Oct 12, 2009 65.84 66.12 65.00 65.53 4,961,226 +0.44(+0.67%)
Oct 09, 2009 64.19 65.34 63.73 65.09 5,997,924 +0.69(+1.07%)
Oct 08, 2009 64.44 64.86 63.96 64.40 10,126,925 +0.55(+0.86%)
Oct 07, 2009 64.86 65.69 63.44 63.85 14,405,339 -1.12(-1.72%)
Oct 06, 2009 65.57 66.08 63.85 64.97 9,460,309 +0.67(+1.04%)
Oct 05, 2009 64.12 64.73 63.57 64.30 5,238,719 -0.07(-0.11%)
Oct 02, 2009 63.56 65.03 63.56 64.37 5,496,434 -0.15(-0.24%)
Oct 01, 2009 65.89 65.93 64.45 64.52 6,810,210 -1.97(-2.96%)
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%)
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.