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 (%)
Aug 31, 2006 40.38 40.86 40.16 40.75 2,370,163 +0.34(+0.83%)
Aug 30, 2006 40.20 40.80 39.91 40.42 2,165,393 +0.14(+0.34%)
Aug 29, 2006 40.14 40.33 39.51 40.28 3,145,822 +0.00(+0.00%)
Aug 28, 2006 40.34 40.72 40.19 40.28 1,948,516 -0.08(-0.19%)
Aug 25, 2006 39.96 40.57 39.82 40.36 1,459,234 +0.34(+0.86%)
Aug 24, 2006 40.80 40.87 40.01 40.01 2,613,117 -0.55(-1.36%)
Aug 23, 2006 40.30 40.67 39.96 40.56 2,943,729 +0.10(+0.25%)
Aug 22, 2006 40.49 40.52 39.94 40.46 4,071,652 +0.01(+0.02%)
Aug 21, 2006 40.16 40.67 39.95 40.45 1,953,988 +0.03(+0.06%)
Aug 18, 2006 40.59 40.72 39.63 40.43 2,580,638 -0.14(-0.34%)
Aug 17, 2006 40.28 40.81 40.02 40.56 5,033,338 +0.50(+1.24%)
Aug 16, 2006 39.27 40.09 39.26 40.06 3,207,171 +0.93(+2.37%)
Aug 15, 2006 38.80 39.34 38.61 39.14 1,691,011 +0.34(+0.86%)
Aug 14, 2006 38.92 39.23 38.60 38.80 1,690,546 +0.14(+0.36%)
Aug 11, 2006 38.77 39.18 38.49 38.66 1,571,805 -0.34(-0.86%)
Aug 10, 2006 38.68 39.35 38.37 39.00 2,648,157 +0.32(+0.82%)
Aug 09, 2006 38.93 39.40 38.60 38.68 2,870,971 -0.03(-0.07%)
Aug 08, 2006 39.39 39.51 38.53 38.71 3,196,228 -0.46(-1.18%)
Aug 07, 2006 38.78 39.44 38.78 39.17 3,708,561 +0.15(+0.37%)
Aug 04, 2006 39.38 39.79 38.76 39.02 6,331,923 -0.04(-0.11%)
Aug 03, 2006 37.80 39.36 37.66 39.07 6,034,837 +1.11(+2.92%)
Aug 02, 2006 37.52 38.70 37.45 37.96 6,132,508 +0.89(+2.41%)
Aug 01, 2006 36.85 37.20 36.16 37.07 4,406,223 +0.14(+0.37%)
Jul 31, 2006 37.18 37.50 36.74 36.93 3,178,999 -0.46(-1.22%)
Jul 28, 2006 36.94 37.43 36.65 37.38 2,025,582 +0.66(+1.80%)
Jul 27, 2006 36.53 36.82 36.08 36.72 2,169,817 +0.08(+0.22%)
Jul 26, 2006 37.04 37.21 36.56 36.64 1,752,826 -0.61(-1.64%)
Jul 25, 2006 36.19 37.52 35.97 37.25 2,832,438 +1.13(+3.13%)
Jul 24, 2006 35.22 36.24 35.19 36.12 2,066,093 +0.89(+2.52%)
Jul 21, 2006 36.29 36.29 35.16 35.23 2,301,596 -1.00(-2.75%)
Jul 20, 2006 36.96 37.00 36.18 36.23 2,882,496 -1.13(-3.02%)
Jul 19, 2006 36.49 37.67 36.33 37.36 2,378,196 +1.04(+2.86%)
Jul 18, 2006 35.76 36.42 35.65 36.32 2,365,274 +0.71(+2.00%)
Jul 17, 2006 35.78 36.06 35.46 35.61 1,320,237 -0.18(-0.49%)
Jul 14, 2006 35.86 35.98 35.38 35.78 1,677,158 -0.04(-0.11%)
Jul 13, 2006 36.38 36.39 35.72 35.82 1,860,858 -0.65(-1.79%)
Jul 12, 2006 36.16 36.59 35.95 36.47 2,073,544 +0.40(+1.10%)
Jul 11, 2006 36.44 36.48 35.70 36.08 3,116,020 -0.23(-0.63%)
Jul 10, 2006 36.32 36.56 35.95 36.31 1,214,650 +0.04(+0.11%)
Jul 07, 2006 36.62 36.96 35.95 36.27 2,207,768 -0.78(-2.11%)
Jul 06, 2006 36.47 37.19 36.42 37.05 2,238,733 +0.80(+2.20%)
Jul 05, 2006 36.31 36.50 35.93 36.25 2,219,060 -0.39(-1.06%)
Jul 03, 2006 36.18 36.69 36.05 36.64 1,006,388 +0.48(+1.32%)
Jun 30, 2006 36.07 36.48 35.79 36.16 2,649,088 +0.36(+1.01%)
Jun 29, 2006 33.48 35.80 33.24 35.80 5,223,906 +2.88(+8.75%)
Jun 28, 2006 33.54 33.93 32.74 32.92 2,453,399 -0.27(-0.82%)
Jun 27, 2006 33.31 33.57 33.07 33.19 1,824,420 +0.17(+0.51%)
Jun 26, 2006 32.99 33.18 32.66 33.02 1,993,452 -0.25(-0.75%)
Jun 23, 2006 32.90 33.60 32.90 33.27 1,188,807 +0.30(+0.91%)
Jun 22, 2006 33.28 33.41 32.70 32.97 2,123,252 -0.28(-0.84%)
Jun 21, 2006 32.71 33.61 32.71 33.25 2,984,124 +0.57(+1.73%)
Jun 20, 2006 32.90 33.12 32.64 32.68 1,740,254 -0.06(-0.20%)
Jun 19, 2006 33.63 33.72 32.56 32.75 2,651,649 -0.72(-2.14%)
Jun 16, 2006 33.81 33.92 33.36 33.46 2,098,922 -0.35(-1.04%)
Jun 15, 2006 33.24 34.03 33.02 33.81 2,703,802 +0.75(+2.27%)
Jun 14, 2006 32.80 33.66 32.80 33.06 2,506,366 +0.14(+0.42%)
Jun 13, 2006 33.15 33.72 32.82 32.93 2,833,253 -0.22(-0.66%)
Jun 12, 2006 33.45 34.23 33.10 33.15 1,686,588 -0.70(-2.07%)
Jun 09, 2006 34.41 34.89 33.51 33.85 2,396,123 -0.61(-1.76%)
Jun 08, 2006 34.52 34.64 32.81 34.45 4,695,508 -0.29(-0.83%)
Jun 07, 2006 35.80 35.85 34.71 34.74 2,557,588 -1.06(-2.96%)
Jun 06, 2006 35.52 35.85 35.03 35.80 2,738,726 +0.46(+1.31%)
Jun 05, 2006 36.32 36.47 35.29 35.34 2,159,340 -1.13(-3.10%)
Jun 02, 2006 36.30 36.61 35.92 36.47 1,689,149 +0.06(+0.15%)
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.