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 (%)
Jan 31, 2011 71.39 73.38 71.21 73.38 3,636,840 +1.84(+2.57%)
Jan 28, 2011 73.56 74.56 71.53 71.54 4,168,571 -2.14(-2.90%)
Jan 27, 2011 73.85 74.66 72.30 73.68 4,546,928 +0.14(+0.19%)
Jan 26, 2011 72.28 73.85 72.13 73.54 5,393,678 +1.36(+1.88%)
Jan 25, 2011 71.06 72.21 70.48 72.18 4,262,044 +1.06(+1.49%)
Jan 24, 2011 71.26 71.61 70.37 71.12 4,506,547 +1.01(+1.44%)
Jan 21, 2011 70.33 71.20 69.71 70.11 4,555,823 +0.44(+0.63%)
Jan 20, 2011 71.16 71.32 68.50 69.67 8,868,769 -1.52(-2.14%)
Jan 19, 2011 74.38 74.38 70.65 71.19 6,966,368 -3.44(-4.61%)
Jan 18, 2011 74.27 74.88 73.67 74.63 4,645,467 +0.30(+0.40%)
Jan 14, 2011 74.79 74.90 73.73 74.33 5,246,006 -0.45(-0.60%)
Jan 13, 2011 74.68 75.00 73.73 74.78 5,367,777 -0.14(-0.19%)
Jan 12, 2011 73.23 75.34 73.23 74.92 8,569,342 +2.40(+3.31%)
Jan 11, 2011 71.92 72.75 71.69 72.52 6,011,311 +1.15(+1.61%)
Jan 10, 2011 71.28 71.50 70.60 71.37 4,786,652 -0.42(-0.59%)
Jan 07, 2011 71.11 71.80 70.90 71.79 6,466,610 +1.00(+1.41%)
Jan 06, 2011 68.65 72.65 68.58 70.79 18,944,836 +1.78(+2.58%)
Jan 05, 2011 69.14 69.39 68.30 69.01 5,868,425 -0.06(-0.09%)
Jan 04, 2011 69.53 70.27 68.25 69.07 9,434,396 +0.21(+0.30%)
Jan 03, 2011 69.99 69.99 68.68 68.86 5,135,518 -0.78(-1.12%)
Dec 31, 2010 69.47 69.82 69.14 69.64 2,330,487 -0.08(-0.11%)
Dec 30, 2010 69.10 69.78 68.59 69.72 5,967,816 +0.80(+1.16%)
Dec 29, 2010 67.52 69.36 67.50 68.92 5,493,187 +1.81(+2.70%)
Dec 28, 2010 66.64 67.39 66.55 67.11 2,737,588 +0.40(+0.60%)
Dec 27, 2010 66.14 66.87 66.10 66.71 2,173,008 +0.11(+0.17%)
Dec 23, 2010 66.30 66.98 66.01 66.60 3,859,927 +0.15(+0.23%)
Dec 22, 2010 66.37 66.87 66.09 66.45 2,996,767 +0.15(+0.23%)
Dec 21, 2010 65.50 66.88 65.39 66.30 5,566,401 +1.12(+1.72%)
Dec 20, 2010 64.52 65.28 64.40 65.18 4,331,157 +0.58(+0.90%)
Dec 17, 2010 63.26 65.41 63.10 64.60 11,363,288 +1.60(+2.54%)
Dec 16, 2010 60.55 63.04 59.93 63.00 6,840,682 +2.48(+4.10%)
Dec 15, 2010 60.43 61.50 60.28 60.52 3,681,537 -0.14(-0.23%)
Dec 14, 2010 60.79 61.35 60.50 60.66 3,891,683 -0.35(-0.57%)
Dec 13, 2010 61.76 62.00 60.80 61.01 4,877,053 +0.06(+0.10%)
Dec 10, 2010 61.08 61.41 60.55 60.95 3,277,554 -0.05(-0.08%)
Dec 09, 2010 61.49 61.67 60.50 61.00 4,668,008 -0.27(-0.44%)
Dec 08, 2010 62.08 62.37 60.85 61.27 3,702,614 -0.56(-0.91%)
Dec 07, 2010 63.01 63.16 61.70 61.83 4,458,154 -0.71(-1.13%)
Dec 06, 2010 62.53 63.56 62.35 62.54 3,782,673 -0.28(-0.45%)
Dec 03, 2010 61.55 63.00 61.45 62.82 3,956,226 +0.47(+0.75%)
Dec 02, 2010 61.67 62.94 61.34 62.35 4,896,361 +0.62(+1.00%)
Dec 01, 2010 61.31 61.95 60.83 61.73 4,848,349 +1.81(+3.02%)
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%)
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.