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, 2010 58.76 60.46 58.50 59.92 6,040,127 +0.56(+0.94%)
Nov 29, 2010 59.21 59.61 58.48 59.36 3,955,514 -0.17(-0.29%)
Nov 26, 2010 59.29 59.89 59.11 59.53 914,004 -0.61(-1.01%)
Nov 24, 2010 59.90 60.14 60.14 60.14 4,087,503 +0.83(+1.40%)
Nov 23, 2010 58.77 59.98 57.56 59.31 7,020,059 -0.59(-0.98%)
Nov 22, 2010 61.13 62.47 59.68 59.90 8,090,800 +0.45(+0.76%)
Nov 19, 2010 59.63 59.95 58.83 59.45 4,380,670 -0.18(-0.30%)
Nov 18, 2010 60.08 60.57 59.33 59.63 4,233,313 +0.38(+0.64%)
Nov 17, 2010 59.56 60.13 59.15 59.25 4,309,521 -0.08(-0.13%)
Nov 16, 2010 60.25 60.75 58.44 59.33 7,002,753 -1.46(-2.40%)
Nov 15, 2010 61.26 62.39 60.59 60.79 5,910,282 -1.36(-2.19%)
Nov 12, 2010 63.16 63.49 61.04 62.15 6,300,866 -1.51(-2.37%)
Nov 11, 2010 62.16 63.74 61.82 63.66 5,389,593 +1.04(+1.66%)
Nov 10, 2010 62.80 63.00 61.27 62.62 5,121,283 -0.15(-0.24%)
Nov 09, 2010 62.58 64.00 62.44 62.77 6,996,919 +0.47(+0.75%)
Nov 08, 2010 62.24 63.32 61.50 62.30 5,258,898 +0.03(+0.05%)
Nov 05, 2010 62.22 62.52 61.61 62.27 5,589,848 -0.55(-0.88%)
Nov 04, 2010 60.12 63.22 59.86 62.82 9,731,054 +3.28(+5.51%)
Nov 03, 2010 59.01 59.84 58.78 59.54 3,634,010 +0.43(+0.73%)
Nov 02, 2010 59.33 59.97 58.82 59.11 3,908,866 +0.20(+0.34%)
Nov 01, 2010 59.76 60.02 58.69 58.91 3,573,950 -0.51(-0.86%)
Oct 29, 2010 58.88 60.10 58.67 59.42 6,765,381 +0.73(+1.24%)
Oct 28, 2010 60.54 60.54 58.25 58.69 5,568,873 -1.56(-2.59%)
Oct 27, 2010 58.39 60.42 58.13 60.25 9,401,463 +1.54(+2.62%)
Oct 25, 2010 57.76 60.12 57.76 58.71 10,517,655 +1.56(+2.73%)
Oct 22, 2010 57.77 58.00 56.67 57.15 3,911,904 -0.75(-1.30%)
Oct 21, 2010 58.35 58.70 57.30 57.90 4,694,387 +0.10(+0.17%)
Oct 20, 2010 57.55 58.17 56.75 57.80 4,968,133 +0.50(+0.87%)
Oct 19, 2010 55.94 57.81 55.71 57.30 10,272,627 +0.52(+0.92%)
Oct 18, 2010 56.43 56.90 56.11 56.78 8,357,416 +0.00(+0.00%)
Oct 15, 2010 54.52 56.80 53.95 56.78 12,202,417 +2.66(+4.92%)
Oct 14, 2010 54.89 55.61 53.66 54.12 6,872,487 -0.57(-1.04%)
Oct 13, 2010 53.18 54.85 52.25 54.69 14,216,003 +2.44(+4.67%)
Oct 12, 2010 50.36 52.78 50.18 52.25 11,736,666 +1.02(+1.99%)
Oct 11, 2010 52.30 53.00 51.10 51.23 9,575,330 +0.36(+0.71%)
Oct 08, 2010 50.87 52.19 49.58 50.87 15,846,791 +2.04(+4.18%)
Oct 07, 2010 48.60 48.85 47.60 48.83 100 +0.18(+0.37%)
Oct 06, 2010 49.66 51.27 48.28 48.65 19,579,428 -0.15(-0.31%)
Oct 05, 2010 48.25 48.91 47.07 48.80 9,867 +1.03(+2.16%)
Oct 04, 2010 48.15 48.15 47.50 47.77 7,028,337 -0.49(-1.02%)
Oct 01, 2010 48.26 48.48 47.79 48.26 6,197,326 +0.33(+0.70%)
Sep 30, 2010 47.93 48.90 47.17 47.93 95,878 -0.07(-0.15%)
Sep 29, 2010 49.25 49.62 47.97 48.00 37,188 -0.75(-1.54%)
Sep 28, 2010 52.50 52.64 47.50 48.75 14,966 -4.32(-8.14%)
Sep 27, 2010 55.63 55.84 52.93 53.07 7,464,349 -2.31(-4.17%)
Sep 24, 2010 54.06 55.44 53.87 55.38 5,256,618 +1.65(+3.07%)
Sep 23, 2010 53.73 54.24 53.20 53.73 451 -0.49(-0.90%)
Sep 22, 2010 54.02 54.71 53.60 54.22 6,066,956 -0.12(-0.22%)
Sep 21, 2010 54.67 54.76 53.57 54.34 8,501,139 -1.20(-2.16%)
Sep 20, 2010 56.60 56.87 55.16 55.54 7,733,725 -0.69(-1.23%)
Sep 17, 2010 56.23 57.55 55.96 56.23 6,260,423 -1.23(-2.14%)
Sep 15, 2010 57.82 58.08 57.33 57.46 3,124,909 -0.53(-0.91%)
Sep 14, 2010 57.65 58.78 57.16 57.99 4,638 +0.14(+0.24%)
Sep 13, 2010 57.96 59.43 57.80 57.85 6,732,787 +0.62(+1.08%)
Sep 10, 2010 56.54 57.33 56.29 57.23 3,681,808 +0.59(+1.04%)
Sep 09, 2010 56.16 56.94 55.90 56.64 4,181,353 +1.04(+1.87%)
Sep 08, 2010 55.32 56.00 55.20 55.60 673 +0.26(+0.47%)
Sep 07, 2010 55.48 56.42 55.20 55.34 1,922 -0.45(-0.81%)
Sep 03, 2010 55.02 55.83 54.45 55.79 4,679,186 +1.44(+2.65%)
Sep 02, 2010 54.02 54.42 53.52 54.35 1,918 +0.36(+0.67%)
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.