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, 2009 71.63 72.50 70.19 71.38 5,929,781 +0.29(+0.41%)
Mar 30, 2009 72.16 72.16 70.45 71.09 6,596,192 -4.19(-5.57%)
Mar 26, 2009 72.00 75.52 71.48 75.28 8,526,528 +3.90(+5.46%)
Mar 25, 2009 72.20 72.72 69.27 71.38 6,283,195 -0.29(-0.41%)
Mar 24, 2009 72.23 73.14 71.18 71.68 5,796,157 -1.25(-1.71%)
Mar 23, 2009 71.65 73.11 71.24 72.92 6,895,959 +3.90(+5.65%)
Mar 20, 2009 70.80 71.27 68.57 69.02 6,658,647 -1.71(-2.42%)
Mar 19, 2009 73.14 73.35 69.76 70.73 9,517,402 -1.45(-2.01%)
Mar 18, 2009 71.01 72.50 69.58 72.18 7,532,848 +0.82(+1.16%)
Mar 17, 2009 70.82 71.80 69.63 71.36 7,186,731 +0.29(+0.41%)
Mar 16, 2009 68.73 71.21 68.59 71.07 9,843,489 +3.11(+4.58%)
Mar 13, 2009 70.67 71.01 66.82 67.96 0 -2.22(-3.16%)
Mar 12, 2009 68.90 70.83 67.15 70.17 9,592,194 +0.39(+0.55%)
Mar 11, 2009 67.37 70.43 67.13 69.79 11,998,192 +3.08(+4.61%)
Mar 10, 2009 64.07 66.73 63.89 66.71 9,147,333 +4.06(+6.49%)
Mar 09, 2009 60.70 64.25 60.35 62.65 7,316,428 +1.10(+1.79%)
Mar 06, 2009 62.11 63.82 59.80 61.55 0 -0.33(-0.53%)
Mar 05, 2009 61.86 63.84 61.32 61.87 9,325,798 -1.50(-2.37%)
Mar 04, 2009 63.48 64.86 62.20 63.38 10,787,165 +1.54(+2.49%)
Mar 02, 2009 64.08 64.73 61.20 61.84 10,510,170 -3.68(-5.61%)
Feb 27, 2009 64.39 67.46 64.13 65.52 0 -0.67(-1.01%)
Feb 26, 2009 66.32 69.31 65.60 66.19 9,644,037 +0.76(+1.17%)
Feb 25, 2009 67.17 67.84 63.20 65.42 13,941,332 -1.07(-1.60%)
Feb 24, 2009 64.67 66.82 62.54 66.49 9,207,647 +2.32(+3.61%)
Feb 23, 2009 69.06 69.45 63.77 64.17 9,352,387 -4.28(-6.25%)
Feb 20, 2009 66.63 69.11 66.15 68.45 11,477,678 +0.70(+1.03%)
Feb 19, 2009 67.00 68.81 66.96 67.75 10,220,920 +1.44(+2.18%)
Feb 18, 2009 66.57 66.80 64.38 66.31 8,138,082 +0.85(+1.30%)
Feb 17, 2009 66.21 66.44 64.57 65.46 8,679,917 -2.76(-4.04%)
Feb 13, 2009 68.75 69.51 67.78 68.21 7,212,948 -1.15(-1.66%)
Feb 12, 2009 67.97 69.37 66.57 69.37 9,479,592 +0.53(+0.77%)
Feb 11, 2009 70.77 71.00 68.15 68.83 7,491,310 -0.62(-0.89%)
Feb 10, 2009 70.06 73.59 68.75 69.45 9,238,321 -2.41(-3.36%)
Feb 09, 2009 72.49 73.68 70.77 71.86 7,273,461 -0.26(-0.36%)
Feb 06, 2009 72.00 73.03 70.76 72.12 9,244,845 +1.40(+1.98%)
Feb 05, 2009 67.62 71.12 67.08 70.72 11,451,026 +2.82(+4.15%)
Feb 04, 2009 67.18 69.59 67.08 67.90 7,768,606 +1.89(+2.86%)
Feb 03, 2009 65.84 66.40 64.90 66.02 4,495,998 +0.86(+1.32%)
Feb 02, 2009 64.80 66.11 63.92 65.16 5,895,745 -0.18(-0.28%)
Jan 30, 2009 67.39 67.78 64.86 65.34 0 -1.79(-2.66%)
Jan 29, 2009 66.53 68.22 66.28 67.12 6,099,967 -0.36(-0.53%)
Jan 28, 2009 68.89 69.60 66.79 67.48 10,044,611 -0.09(-0.13%)
Jan 27, 2009 68.89 69.21 66.29 67.57 6,494,049 -0.51(-0.74%)
Jan 26, 2009 68.29 70.67 67.18 68.08 8,611,671 +0.29(+0.43%)
Jan 23, 2009 65.64 68.42 65.53 67.78 9,365,431 +0.27(+0.41%)
Jan 22, 2009 65.45 69.19 65.09 67.51 9,727,395 +0.25(+0.37%)
Jan 21, 2009 65.59 67.54 64.98 67.26 8,139,156 +2.10(+3.23%)
Jan 20, 2009 67.84 68.20 64.75 65.16 9,688,404 -3.23(-4.72%)
Jan 16, 2009 68.89 69.47 66.27 68.39 10,236,567 +1.01(+1.49%)
Jan 15, 2009 65.75 67.75 63.57 67.38 13,866,770 +1.83(+2.79%)
Jan 14, 2009 65.60 66.22 64.00 65.55 11,538,726 -1.72(-2.55%)
Jan 13, 2009 66.60 68.44 65.49 67.27 9,801,224 +0.22(+0.33%)
Jan 12, 2009 68.94 69.47 66.12 67.05 10,860,349 -2.65(-3.81%)
Jan 09, 2009 71.62 72.26 69.57 69.70 9,722,829 -1.63(-2.29%)
Jan 08, 2009 73.69 75.01 69.54 71.33 18,975,476 -2.68(-3.62%)
Jan 07, 2009 68.65 74.99 68.08 74.01 41,276,204 +10.91(+17.29%)
Jan 06, 2009 64.82 65.28 60.86 63.10 14,517,233 -0.79(-1.24%)
Jan 05, 2009 63.09 64.96 62.13 63.89 7,942,377 +0.57(+0.90%)
Jan 02, 2009 60.54 63.76 59.91 63.33 0 +2.89(+4.79%)
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.