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 (%)
Nov 30, 2009 69.01 69.53 68.29 69.37 5,861,272 +1.07(+1.57%)
Nov 27, 2009 67.92 68.60 67.52 68.29 4,320,484 -1.18(-1.69%)
Nov 25, 2009 69.15 69.58 68.83 69.47 4,213,409 +0.64(+0.92%)
Nov 24, 2009 68.46 69.02 68.02 68.83 5,497,287 +0.21(+0.30%)
Nov 23, 2009 69.26 69.45 68.02 68.63 8,024,232 -0.16(-0.24%)
Nov 20, 2009 67.90 68.91 67.34 68.79 7,467,489 +0.44(+0.64%)
Nov 19, 2009 68.04 68.38 66.81 68.35 7,340,853 -0.35(-0.51%)
Nov 18, 2009 67.23 69.00 67.13 68.70 11,851,229 +2.28(+3.43%)
Nov 17, 2009 64.37 66.69 64.09 66.43 7,884,585 +1.98(+3.07%)
Nov 16, 2009 63.65 65.15 63.41 64.45 5,882,877 +1.25(+1.97%)
Nov 13, 2009 63.68 64.19 62.73 63.21 6,449,142 -0.66(-1.04%)
Nov 12, 2009 64.17 64.17 62.98 63.87 7,558,076 -0.47(-0.73%)
Nov 11, 2009 63.77 65.54 62.97 64.34 13,806,046 +1.07(+1.68%)
Nov 10, 2009 60.02 64.24 58.93 63.27 21,891,522 +3.14(+5.23%)
Nov 09, 2009 60.05 60.26 59.42 60.13 8,594,210 +0.74(+1.24%)
Nov 06, 2009 59.19 60.40 59.07 59.39 5,057,123 -0.20(-0.33%)
Nov 05, 2009 59.49 59.84 59.01 59.59 7,253,580 +0.50(+0.84%)
Nov 04, 2009 58.61 59.62 58.47 59.09 10,743,260 +0.77(+1.33%)
Nov 03, 2009 58.41 58.71 57.98 58.32 8,963,471 -0.34(-0.57%)
Nov 02, 2009 58.26 58.96 57.59 58.65 9,493,679 +0.94(+1.64%)
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%)
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.