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 (%)
Apr 30, 2012 69.57 69.94 68.06 68.31 3,177,188 -1.49(-2.13%)
Apr 27, 2012 69.31 70.18 69.06 69.80 2,861,651 +0.82(+1.18%)
Apr 26, 2012 68.81 69.18 68.54 68.99 1,996,664 -0.52(-0.75%)
Apr 25, 2012 68.59 69.67 68.59 69.51 2,865,938 +1.74(+2.57%)
Apr 24, 2012 67.93 68.29 67.24 67.77 2,510,453 -0.15(-0.22%)
Apr 23, 2012 68.51 68.51 67.39 67.92 2,156,911 -1.27(-1.84%)
Apr 20, 2012 69.00 69.92 68.88 69.19 2,359,670 +0.33(+0.48%)
Apr 19, 2012 68.90 69.44 68.29 68.86 2,020,289 +0.03(+0.04%)
Apr 18, 2012 69.07 69.25 68.47 68.83 2,852,658 -0.75(-1.08%)
Apr 17, 2012 69.32 70.06 68.79 69.59 2,148,513 +0.65(+0.95%)
Apr 16, 2012 69.51 69.86 68.62 68.93 2,981,446 -0.18(-0.26%)
Apr 13, 2012 70.15 70.80 69.04 69.11 2,638,456 -1.14(-1.62%)
Apr 12, 2012 68.21 70.61 68.21 70.25 5,247,876 +1.99(+2.92%)
Apr 11, 2012 67.80 68.52 66.82 68.26 5,527,449 +1.52(+2.28%)
Apr 10, 2012 68.01 68.37 66.49 66.73 5,895,004 -1.95(-2.83%)
Apr 09, 2012 69.51 69.89 68.59 68.68 4,791,331 -2.18(-3.08%)
Apr 05, 2012 72.18 73.33 70.45 70.86 5,863,618 -1.40(-1.94%)
Apr 04, 2012 73.96 74.67 71.65 72.26 9,730,269 -1.09(-1.49%)
Apr 03, 2012 72.92 73.52 72.39 73.35 5,007,772 +0.56(+0.76%)
Apr 02, 2012 71.56 73.35 71.47 72.80 5,998,558 +1.54(+2.16%)
Mar 30, 2012 71.08 71.82 70.97 71.26 3,437,892 +0.76(+1.08%)
Mar 29, 2012 70.03 70.72 69.68 70.50 2,730,389 -0.21(-0.30%)
Mar 28, 2012 71.25 71.47 69.74 70.71 3,406,787 -0.60(-0.84%)
Mar 27, 2012 71.72 71.81 70.94 71.31 3,467,897 -0.21(-0.29%)
Mar 26, 2012 70.65 71.58 70.31 71.52 4,378,244 +1.44(+2.05%)
Mar 23, 2012 70.01 70.34 68.81 70.08 2,708,764 +0.06(+0.09%)
Mar 22, 2012 69.92 70.79 69.74 70.02 2,393,644 -0.71(-1.00%)
Mar 21, 2012 70.68 70.90 69.98 70.72 2,084,904 +0.06(+0.09%)
Mar 20, 2012 71.38 71.47 70.50 70.66 3,262,174 -0.79(-1.10%)
Mar 19, 2012 70.59 71.82 70.05 71.45 3,773,951 +1.04(+1.47%)
Mar 16, 2012 70.38 71.58 70.29 70.41 5,909,235 -0.44(-0.62%)
Mar 15, 2012 70.21 71.05 70.21 70.85 3,475,180 +0.72(+1.03%)
Mar 14, 2012 70.47 71.05 69.80 70.13 4,728,919 -0.75(-1.06%)
Mar 13, 2012 71.05 71.21 70.32 70.88 3,692,119 +0.44(+0.62%)
Mar 12, 2012 70.98 71.24 70.38 70.44 1,685,778 -0.40(-0.57%)
Mar 09, 2012 71.30 71.61 70.55 70.84 1,995,816 -0.41(-0.58%)
Mar 08, 2012 70.10 71.49 70.10 71.25 2,916,023 +1.87(+2.69%)
Mar 07, 2012 70.13 70.14 69.00 69.38 3,519,085 +0.04(+0.05%)
Mar 06, 2012 70.43 70.50 69.10 69.35 4,643,854 -2.13(-2.98%)
Mar 05, 2012 71.88 71.92 70.29 71.47 4,156,345 -0.65(-0.90%)
Mar 02, 2012 71.73 73.39 71.15 72.13 4,557,516 +0.52(+0.72%)
Mar 01, 2012 69.53 72.19 69.35 71.61 5,127,963 +2.47(+3.58%)
Feb 29, 2012 70.82 70.91 68.95 69.13 4,504,622 -1.46(-2.06%)
Feb 28, 2012 70.63 71.08 70.13 70.59 2,809,081 +0.15(+0.22%)
Feb 27, 2012 70.62 71.35 70.21 70.44 2,881,840 -0.61(-0.86%)
Feb 24, 2012 69.51 71.15 69.31 71.05 2,987,460 +1.55(+2.24%)
Feb 23, 2012 70.68 71.13 68.92 69.49 5,536,755 -1.76(-2.47%)
Feb 22, 2012 70.52 71.54 70.30 71.25 2,991,052 +0.33(+0.47%)
Feb 21, 2012 71.38 71.38 70.52 70.92 2,531,371 +0.04(+0.05%)
Feb 17, 2012 70.90 71.05 70.19 70.88 2,584,224 +0.29(+0.42%)
Feb 16, 2012 69.17 70.88 68.82 70.59 3,471,240 +1.08(+1.56%)
Feb 15, 2012 68.83 69.91 68.74 69.51 2,692,583 +0.77(+1.12%)
Feb 14, 2012 69.61 69.84 68.20 68.74 2,812,499 -0.88(-1.27%)
Feb 13, 2012 69.65 70.04 69.30 69.62 1,958,817 +0.53(+0.76%)
Feb 10, 2012 69.20 69.64 68.78 69.10 2,881,563 -0.88(-1.26%)
Feb 09, 2012 70.80 70.88 69.03 69.98 4,841,344 -0.72(-1.02%)
Feb 08, 2012 71.51 71.88 69.86 70.71 3,550,663 -0.59(-0.83%)
Feb 07, 2012 71.05 71.72 71.03 71.30 3,388,675 +0.13(+0.19%)
Feb 06, 2012 72.66 72.81 70.46 71.16 6,586,098 -2.23(-3.04%)
Feb 03, 2012 73.95 74.06 73.28 73.40 3,534,146 +0.02(+0.02%)
Feb 02, 2012 74.71 74.77 73.23 73.38 3,452,429 -1.14(-1.53%)
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.