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, 2011 54.65 54.80 53.11 53.16 8,670,705 -2.75(-4.92%)
Sep 29, 2011 56.77 57.13 54.78 55.91 6,067,568 +0.24(+0.43%)
Sep 28, 2011 58.50 58.50 55.49 55.67 4,904,436 -2.77(-4.74%)
Sep 27, 2011 58.62 59.63 58.02 58.44 4,359,968 +0.94(+1.63%)
Sep 26, 2011 56.73 57.55 55.35 57.51 4,417,287 +1.16(+2.06%)
Sep 23, 2011 56.45 57.16 55.13 56.35 5,463,249 -0.60(-1.06%)
Sep 22, 2011 56.37 57.42 55.25 56.95 7,896,718 -1.36(-2.34%)
Sep 21, 2011 59.84 60.68 58.26 58.31 4,470,016 -1.64(-2.73%)
Sep 20, 2011 61.40 61.69 59.90 59.95 3,854,488 -1.39(-2.27%)
Sep 19, 2011 60.83 61.58 60.47 61.34 3,832,678 -0.43(-0.70%)
Sep 16, 2011 62.57 62.76 61.53 61.77 5,895,018 -0.51(-0.82%)
Sep 15, 2011 61.97 62.38 61.49 62.29 6,064,233 +0.78(+1.27%)
Sep 14, 2011 59.82 62.15 59.43 61.51 7,201,694 +1.83(+3.07%)
Sep 13, 2011 58.66 60.21 58.66 59.67 6,666,501 +1.35(+2.32%)
Sep 12, 2011 58.17 59.30 56.84 58.32 7,374,892 +0.76(+1.32%)
Sep 09, 2011 58.81 58.81 56.99 57.56 5,753,965 -2.08(-3.49%)
Sep 08, 2011 59.82 60.76 59.44 59.64 3,940,860 -0.47(-0.78%)
Sep 07, 2011 58.31 60.13 57.74 60.11 5,375,976 +2.68(+4.67%)
Sep 06, 2011 56.81 57.53 55.71 57.43 9,286,571 -0.83(-1.43%)
Sep 02, 2011 59.94 60.39 57.58 58.26 7,549,104 -2.77(-4.54%)
Sep 01, 2011 61.12 62.24 60.82 61.03 4,309,921 +0.00(+0.00%)
Aug 31, 2011 61.80 62.07 60.31 61.03 8,307,589 -0.48(-0.78%)
Aug 30, 2011 61.21 62.91 61.21 61.51 7,163,933 -0.27(-0.44%)
Aug 29, 2011 61.31 62.99 59.64 61.78 12,295,006 -0.80(-1.27%)
Aug 26, 2011 61.18 62.68 59.32 62.58 5,829,126 +0.90(+1.46%)
Aug 25, 2011 62.81 63.01 61.36 61.68 4,933,586 -0.98(-1.57%)
Aug 24, 2011 60.86 62.74 60.53 62.66 5,328,560 +1.46(+2.39%)
Aug 23, 2011 58.04 61.20 58.00 61.20 5,118,532 +3.40(+5.88%)
Aug 22, 2011 59.63 59.83 57.66 57.80 4,318,726 -0.64(-1.09%)
Aug 19, 2011 58.14 60.29 57.80 58.44 5,778,159 -0.43(-0.74%)
Aug 18, 2011 60.06 60.60 58.24 58.87 5,590,184 -3.28(-5.28%)
Aug 17, 2011 61.67 62.41 61.57 62.15 4,392,529 +1.06(+1.74%)
Aug 16, 2011 61.02 61.52 60.36 61.09 5,079,011 -0.76(-1.23%)
Aug 15, 2011 62.35 62.53 60.80 61.85 4,037,799 +0.01(+0.01%)
Aug 12, 2011 62.12 62.32 60.98 61.84 5,071,192 +0.57(+0.92%)
Aug 11, 2011 58.95 62.05 58.86 61.28 7,550,025 +3.01(+5.17%)
Aug 10, 2011 59.14 60.61 57.76 58.27 8,636,878 -1.31(-2.20%)
Aug 09, 2011 57.81 59.72 55.81 59.58 8,234,844 +3.41(+6.07%)
Aug 08, 2011 57.81 59.37 55.97 56.17 7,080,942 -3.28(-5.52%)
Aug 05, 2011 59.33 60.84 58.28 59.45 7,424,484 +1.02(+1.74%)
Aug 04, 2011 62.07 62.07 58.30 58.44 7,503,557 -4.35(-6.92%)
Aug 03, 2011 62.98 63.70 61.64 62.78 5,042,237 -0.12(-0.18%)
Aug 02, 2011 63.84 64.96 62.87 62.90 4,970,324 -1.16(-1.81%)
Aug 01, 2011 65.85 65.96 63.53 64.06 4,637,508 -1.00(-1.54%)
Jul 29, 2011 65.06 66.01 64.29 65.06 4,435,015 -0.92(-1.40%)
Jul 28, 2011 65.57 66.64 65.48 65.98 3,766,530 +0.55(+0.84%)
Jul 27, 2011 65.78 66.32 65.31 65.43 4,060,232 -0.89(-1.35%)
Jul 26, 2011 67.64 67.65 66.20 66.32 3,907,627 -1.34(-1.98%)
Jul 25, 2011 65.70 68.25 65.21 67.66 4,715,414 +0.89(+1.34%)
Jul 22, 2011 66.35 67.10 66.35 66.77 2,961,349 -0.29(-0.44%)
Jul 21, 2011 66.78 67.09 66.09 67.06 3,481,930 +0.47(+0.70%)
Jul 20, 2011 66.55 67.06 66.08 66.59 6,111,860 +1.20(+1.84%)
Jul 19, 2011 65.00 65.66 64.79 65.39 3,804,789 +0.57(+0.87%)
Jul 18, 2011 65.40 65.41 64.32 64.82 3,949,990 -0.75(-1.15%)
Jul 15, 2011 66.00 66.00 65.26 65.57 5,284,679 -0.35(-0.52%)
Jul 14, 2011 65.95 66.54 65.72 65.92 6,361,237 +0.05(+0.08%)
Jul 13, 2011 65.59 66.65 65.59 65.86 4,456,404 +0.22(+0.34%)
Jul 12, 2011 65.69 66.40 65.25 65.64 5,790,764 -0.15(-0.23%)
Jul 11, 2011 66.25 66.85 65.30 65.79 5,992,707 -0.76(-1.14%)
Jul 08, 2011 65.24 66.73 65.22 66.55 6,243,983 +0.37(+0.56%)
Jul 07, 2011 66.39 66.54 65.72 66.18 4,651,571 -0.04(-0.05%)
Jul 06, 2011 65.21 66.76 64.77 66.22 8,846,706 +1.15(+1.77%)
Jul 05, 2011 63.81 65.40 63.81 65.07 6,941,643 +0.99(+1.54%)
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.