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 24, 2011 59.50 60.73 59.29 60.07 5,971,030 +0.68(+1.14%)
May 23, 2011 57.49 59.72 57.44 59.39 7,517,998 +0.88(+1.51%)
May 20, 2011 58.56 59.18 57.49 58.50 6,070,155 -0.23(-0.39%)
May 19, 2011 58.24 59.76 58.24 58.73 7,750,404 +0.86(+1.48%)
May 18, 2011 55.74 57.93 55.64 57.88 5,567,388 +2.16(+3.88%)
May 17, 2011 55.66 55.93 54.95 55.72 4,821,698 -0.18(-0.32%)
May 16, 2011 56.18 57.07 55.78 55.89 3,905,544 -0.37(-0.66%)
May 13, 2011 56.48 57.45 56.08 56.26 5,189,242 -0.19(-0.34%)
May 12, 2011 56.80 56.99 55.82 56.46 5,267,067 -0.64(-1.11%)
May 11, 2011 58.34 58.39 56.86 57.09 3,563,644 -1.52(-2.59%)
May 10, 2011 58.79 58.80 58.19 58.61 3,353,444 +0.10(+0.17%)
May 09, 2011 57.57 58.73 57.38 58.51 3,453,773 +0.94(+1.64%)
May 06, 2011 57.71 58.16 57.08 57.57 3,731,285 +0.42(+0.74%)
May 05, 2011 57.13 58.64 56.57 57.15 6,135,784 -0.33(-0.57%)
May 04, 2011 58.80 58.98 57.14 57.47 5,565,602 -1.32(-2.25%)
May 03, 2011 58.88 59.58 58.52 58.80 4,106,577 -0.28(-0.48%)
May 02, 2011 59.08 59.18 59.02 59.08 3,048,283 -0.93(-1.56%)
Apr 29, 2011 59.69 60.10 59.24 60.01 4,035,441 +0.55(+0.92%)
Apr 28, 2011 59.73 60.11 59.14 59.47 3,531,108 -0.42(-0.71%)
Apr 27, 2011 59.18 60.04 58.70 59.89 3,375,555 +0.82(+1.39%)
Apr 26, 2011 58.32 59.32 57.99 59.07 4,261,472 +0.86(+1.49%)
Apr 25, 2011 59.02 59.17 58.14 58.20 4,796,626 -1.35(-2.27%)
Apr 21, 2011 59.77 59.98 59.50 59.55 2,711,656 -0.01(-0.01%)
Apr 20, 2011 59.58 60.03 59.34 59.56 4,116,284 +0.60(+1.02%)
Apr 19, 2011 58.08 59.32 58.08 58.96 4,301,726 +0.59(+1.01%)
Apr 18, 2011 58.73 58.96 58.05 58.37 5,462,515 -1.01(-1.71%)
Apr 15, 2011 60.05 60.05 59.21 59.39 4,884,959 -0.27(-0.46%)
Apr 14, 2011 59.64 60.52 59.61 59.66 4,017,138 -0.45(-0.75%)
Apr 13, 2011 61.27 61.52 59.60 60.11 5,939,509 -0.97(-1.59%)
Apr 12, 2011 58.74 61.58 58.68 61.08 12,084,835 +1.83(+3.10%)
Apr 11, 2011 59.29 60.00 58.95 59.25 9,284,369 +0.84(+1.43%)
Apr 08, 2011 59.91 60.06 58.35 58.41 9,885,062 -1.54(-2.57%)
Apr 07, 2011 61.27 61.61 59.93 59.95 10,631,211 -1.05(-1.72%)
Apr 06, 2011 64.32 65.08 60.68 61.00 18,811,330 -3.67(-5.67%)
Apr 05, 2011 65.14 65.24 63.93 64.67 7,259,860 -0.40(-0.61%)
Apr 04, 2011 64.70 65.43 64.41 65.07 3,999,857 +0.77(+1.20%)
Apr 01, 2011 63.70 64.80 63.69 64.29 3,253,209 +0.80(+1.26%)
Mar 31, 2011 62.08 63.97 62.08 63.49 4,477,177 +1.29(+2.08%)
Mar 30, 2011 62.30 62.74 61.51 62.20 2,793,114 +0.25(+0.41%)
Mar 29, 2011 61.82 61.95 60.65 61.95 3,228,272 +0.22(+0.36%)
Mar 28, 2011 62.42 62.65 61.52 61.73 3,301,748 -0.45(-0.72%)
Mar 25, 2011 62.22 63.12 61.96 62.17 3,109,816 +0.21(+0.34%)
Mar 24, 2011 61.86 62.07 61.31 61.96 2,599,964 +0.44(+0.71%)
Mar 23, 2011 60.40 61.62 59.92 61.52 3,488,871 +0.94(+1.55%)
Mar 22, 2011 60.55 60.90 60.14 60.58 3,149,962 -0.03(-0.04%)
Mar 21, 2011 60.88 60.93 60.33 60.61 4,218,311 +1.00(+1.68%)
Mar 18, 2011 59.66 60.45 59.49 59.61 4,459,982 +0.56(+0.95%)
Mar 17, 2011 59.26 60.02 58.68 59.05 3,131,925 +0.68(+1.16%)
Mar 16, 2011 60.06 60.06 57.75 58.37 4,960,177 -1.21(-2.03%)
Mar 15, 2011 59.04 60.11 58.92 59.58 5,417,997 +0.66(+1.12%)
Mar 14, 2011 58.95 59.72 58.35 58.92 3,004,897 -0.40(-0.67%)
Mar 11, 2011 57.87 59.78 57.66 59.32 4,660,743 +0.37(+0.63%)
Mar 10, 2011 60.52 60.52 58.80 58.95 6,530,236 -2.03(-3.33%)
Mar 09, 2011 62.30 62.34 60.81 60.98 6,390,609 -2.10(-3.33%)
Mar 08, 2011 63.11 63.79 62.65 63.08 2,775,185 +0.12(+0.20%)
Mar 07, 2011 64.49 65.40 62.15 62.96 4,333,469 -1.24(-1.93%)
Mar 04, 2011 63.39 64.33 63.14 64.20 4,645,673 +0.97(+1.53%)
Mar 03, 2011 61.81 63.36 61.64 63.23 3,158,748 +1.64(+2.67%)
Mar 02, 2011 61.51 62.18 60.80 61.59 4,731,529 +0.04(+0.07%)
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.