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 (%)
Jun 29, 2012 73.08 74.24 72.68 74.23 4,613,750 +2.27(+3.15%)
Jun 28, 2012 72.01 72.34 71.03 71.96 4,439,035 -0.57(-0.79%)
Jun 27, 2012 70.71 73.00 70.62 72.54 6,402,107 +2.71(+3.88%)
Jun 26, 2012 70.21 70.92 68.95 69.83 4,752,541 -0.01(-0.01%)
Jun 25, 2012 69.82 70.53 69.26 69.84 3,904,525 -0.51(-0.73%)
Jun 22, 2012 70.05 70.60 69.11 70.35 2,271,210 +0.60(+0.86%)
Jun 21, 2012 71.51 71.55 69.65 69.75 2,575,132 -1.71(-2.40%)
Jun 20, 2012 71.51 72.21 71.00 71.46 3,134,521 -0.68(-0.94%)
Jun 19, 2012 71.47 72.81 71.47 72.14 3,096,530 +0.70(+0.98%)
Jun 18, 2012 70.73 71.73 70.59 71.44 2,345,577 +0.87(+1.23%)
Jun 15, 2012 70.99 71.31 70.42 70.57 3,534,121 +0.01(+0.01%)
Jun 14, 2012 69.76 70.74 69.58 70.56 2,860,333 +0.82(+1.17%)
Jun 13, 2012 70.91 71.24 69.47 69.75 3,576,074 -1.72(-2.41%)
Jun 12, 2012 70.62 71.54 70.28 71.47 2,747,956 +1.02(+1.45%)
Jun 11, 2012 71.56 71.83 70.29 70.45 2,489,081 -0.75(-1.06%)
Jun 08, 2012 70.46 71.20 69.81 71.20 2,386,906 +0.71(+1.00%)
Jun 07, 2012 71.60 72.03 70.35 70.49 3,933,364 -0.53(-0.74%)
Jun 06, 2012 69.59 71.03 69.53 71.02 3,793,946 +2.10(+3.04%)
Jun 05, 2012 67.77 69.41 67.77 68.92 2,700,145 +0.72(+1.05%)
Jun 04, 2012 68.20 69.00 67.05 68.21 4,390,138 -0.10(-0.14%)
Jun 01, 2012 67.57 68.56 67.29 68.30 4,637,730 -0.92(-1.33%)
May 31, 2012 68.95 69.77 67.61 69.23 5,201,081 +0.71(+1.03%)
May 30, 2012 68.25 69.36 68.01 68.52 10,341,847 +1.49(+2.22%)
May 29, 2012 66.13 67.26 66.04 67.03 3,844,783 +1.07(+1.62%)
May 25, 2012 66.16 66.44 65.61 65.96 3,655,217 -0.34(-0.51%)
May 24, 2012 65.03 66.35 65.00 66.30 4,089,601 +1.90(+2.95%)
May 23, 2012 63.16 64.65 62.65 64.40 2,348,161 +0.47(+0.73%)
May 22, 2012 64.61 65.12 63.50 63.94 3,342,416 -0.72(-1.11%)
May 21, 2012 62.91 64.74 62.81 64.65 2,589,921 +1.98(+3.16%)
May 18, 2012 63.08 63.99 62.50 62.67 3,577,304 -0.22(-0.36%)
May 17, 2012 64.17 64.24 62.79 62.90 3,312,368 -1.15(-1.79%)
May 16, 2012 64.78 64.90 63.78 64.04 4,403,504 -0.59(-0.92%)
May 15, 2012 64.19 65.51 64.13 64.64 4,897,581 +0.52(+0.81%)
May 14, 2012 64.26 64.54 63.37 64.12 3,537,631 -0.85(-1.31%)
May 11, 2012 63.90 65.17 63.74 64.97 5,374,620 +0.66(+1.03%)
May 10, 2012 65.28 65.30 64.04 64.30 4,562,775 -0.17(-0.26%)
May 09, 2012 65.36 65.69 64.26 64.47 4,373,095 -1.88(-2.84%)
May 08, 2012 65.14 66.52 64.96 66.36 5,356,428 +1.05(+1.61%)
May 07, 2012 65.80 65.85 65.20 65.31 2,759,965 -0.69(-1.05%)
May 04, 2012 66.96 67.14 65.78 66.00 3,182,505 -1.40(-2.08%)
May 03, 2012 67.95 68.48 67.30 67.40 3,163,653 -0.42(-0.62%)
May 02, 2012 68.28 68.38 67.71 67.82 2,741,298 -0.63(-0.92%)
May 01, 2012 68.21 68.99 68.08 68.45 2,470,581 +0.13(+0.20%)
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%)
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.