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 (%)
May 31, 2013 95.16 95.18 91.64 91.64 5,861,522 -3.94(-4.13%)
May 30, 2013 95.32 96.08 95.28 95.58 2,018,814 -0.41(-0.43%)
May 29, 2013 96.13 96.39 94.10 95.99 3,323,444 -0.12(-0.12%)
May 28, 2013 95.94 96.35 95.25 96.11 3,693,003 +0.66(+0.69%)
May 24, 2013 95.15 95.65 94.55 95.45 1,993,575 -0.15(-0.15%)
May 23, 2013 94.13 96.40 94.07 95.60 3,084,074 +0.87(+0.91%)
May 22, 2013 96.95 97.00 94.24 94.74 3,868,256 -2.32(-2.39%)
May 21, 2013 98.71 98.71 97.00 97.06 2,820,236 -1.57(-1.59%)
May 20, 2013 98.73 99.05 98.38 98.62 2,294,113 -0.06(-0.06%)
May 17, 2013 98.38 99.36 98.20 98.69 3,304,258 +0.65(+0.66%)
May 16, 2013 99.03 99.25 97.94 98.04 1,733,821 -1.41(-1.42%)
May 15, 2013 97.98 99.55 97.85 99.45 2,033,848 +2.18(+2.24%)
May 13, 2013 98.13 98.35 97.14 97.28 2,176,141 -1.17(-1.19%)
May 10, 2013 97.98 98.65 97.81 98.45 1,654,775 +0.60(+0.61%)
May 09, 2013 98.66 98.92 97.54 97.85 1,724,485 -0.76(-0.77%)
May 08, 2013 98.06 98.63 97.27 98.61 2,801,707 +0.39(+0.40%)
May 07, 2013 97.59 98.40 97.08 98.21 1,707,143 +0.61(+0.63%)
May 06, 2013 97.59 98.07 97.08 97.60 1,385,602 -0.08(-0.08%)
May 03, 2013 97.29 98.10 96.62 97.69 1,923,897 +1.07(+1.10%)
May 02, 2013 95.50 96.71 94.86 96.62 2,057,414 +1.28(+1.35%)
May 01, 2013 97.01 97.13 95.27 95.34 2,058,835 -1.93(-1.98%)
Apr 30, 2013 96.98 97.42 96.17 97.27 2,296,271 +0.29(+0.30%)
Apr 29, 2013 95.67 97.14 95.41 96.98 1,912,689 +1.66(+1.74%)
Apr 26, 2013 96.29 96.46 95.22 95.32 1,547,365 -1.14(-1.18%)
Apr 25, 2013 95.36 96.95 95.15 96.46 2,932,398 +1.60(+1.69%)
Apr 24, 2013 94.84 95.54 94.25 94.85 1,845,297 +0.38(+0.40%)
Apr 23, 2013 94.35 94.70 92.94 94.47 2,382,069 +0.27(+0.29%)
Apr 22, 2013 94.13 94.54 93.31 94.20 1,911,112 +0.21(+0.22%)
Apr 19, 2013 93.40 94.44 93.26 93.99 2,355,597 +1.00(+1.08%)
Apr 18, 2013 94.73 94.78 92.45 92.99 2,976,270 -1.52(-1.61%)
Apr 17, 2013 95.14 95.33 94.38 94.51 3,237,682 -1.43(-1.49%)
Apr 16, 2013 94.89 96.06 94.53 95.94 2,641,277 +2.06(+2.19%)
Apr 15, 2013 95.42 95.42 93.56 93.88 4,550,672 -2.14(-2.23%)
Apr 12, 2013 97.42 97.66 95.34 96.02 2,578,094 -1.50(-1.54%)
Apr 11, 2013 96.22 97.59 95.90 97.52 3,113,250 +1.32(+1.37%)
Apr 10, 2013 95.66 96.41 95.61 96.20 1,875,914 +0.36(+0.37%)
Apr 09, 2013 95.93 96.79 95.59 95.85 2,414,240 +0.05(+0.06%)
Apr 08, 2013 95.46 96.14 95.39 95.79 3,031,225 +0.09(+0.10%)
Apr 05, 2013 95.25 95.84 95.04 95.70 4,585,635 -0.58(-0.61%)
Apr 04, 2013 95.48 97.65 95.04 96.28 3,594,621 +1.12(+1.18%)
Apr 03, 2013 96.18 96.92 94.28 95.16 5,817,121 +0.81(+0.85%)
Apr 02, 2013 96.17 96.42 93.65 94.36 3,811,160 -1.62(-1.69%)
Apr 01, 2013 95.72 96.73 95.55 95.98 2,848,713 +0.15(+0.15%)
Mar 28, 2013 95.54 96.01 94.82 95.84 3,058,207 +0.46(+0.49%)
Mar 27, 2013 93.51 95.98 93.36 95.37 4,756,523 +1.21(+1.28%)
Mar 26, 2013 91.19 94.32 90.95 94.17 4,205,944 +3.98(+4.42%)
Mar 25, 2013 91.89 92.06 89.75 90.18 3,188,202 -1.74(-1.90%)
Mar 22, 2013 92.02 92.24 91.58 91.93 1,878,791 +0.24(+0.27%)
Mar 21, 2013 93.38 93.38 91.63 91.68 2,168,805 -1.88(-2.01%)
Mar 20, 2013 93.41 94.00 93.17 93.56 1,989,350 +0.74(+0.80%)
Mar 19, 2013 93.14 93.45 91.71 92.82 2,203,462 -0.31(-0.33%)
Mar 18, 2013 93.82 93.94 92.92 93.12 1,725,585 -1.45(-1.53%)
Mar 15, 2013 94.03 95.23 93.89 94.58 3,713,404 +0.13(+0.13%)
Mar 14, 2013 94.09 94.62 94.09 94.45 1,765,627 +0.42(+0.44%)
Mar 13, 2013 93.99 94.89 93.72 94.03 1,955,555 +0.24(+0.25%)
Mar 12, 2013 94.17 94.29 93.52 93.80 2,048,993 -0.76(-0.81%)
Mar 11, 2013 93.57 94.63 93.21 94.56 1,754,731 +0.79(+0.84%)
Mar 08, 2013 93.45 93.89 92.90 93.77 1,817,769 +0.40(+0.43%)
Mar 07, 2013 92.86 93.80 92.86 93.37 1,604,928 +0.56(+0.61%)
Mar 06, 2013 93.62 93.81 92.16 92.81 2,081,461 -0.44(-0.47%)
Mar 05, 2013 92.54 93.89 92.53 93.24 2,289,290 +1.04(+1.13%)
Mar 04, 2013 92.01 92.23 91.11 92.20 2,027,200 -0.04(-0.04%)
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.