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, 2013 92.08 93.43 91.64 91.95 2,859,218 -1.25(-1.34%)
Jan 30, 2013 93.18 94.00 92.95 93.21 1,892,204 -0.15(-0.17%)
Jan 29, 2013 93.21 93.76 92.67 93.36 2,270,474 +0.05(+0.05%)
Jan 28, 2013 94.09 94.09 93.05 93.31 2,456,291 -0.54(-0.58%)
Jan 25, 2013 94.32 94.44 93.45 93.86 2,429,552 -0.15(-0.16%)
Jan 24, 2013 93.44 94.53 93.20 94.01 3,106,310 +0.49(+0.52%)
Jan 23, 2013 92.57 93.90 92.53 93.52 2,632,596 +0.61(+0.65%)
Jan 22, 2013 92.59 93.31 92.43 92.92 2,750,673 -0.05(-0.06%)
Jan 18, 2013 92.15 92.97 91.70 92.97 3,049,077 +1.04(+1.14%)
Jan 17, 2013 92.81 92.81 91.89 91.93 2,993,904 -0.53(-0.57%)
Jan 16, 2013 91.99 92.81 91.99 92.45 3,514,251 +0.42(+0.45%)
Jan 15, 2013 90.85 92.25 90.71 92.03 3,099,764 +0.77(+0.85%)
Jan 14, 2013 91.06 91.63 90.71 91.26 3,160,277 +0.46(+0.51%)
Jan 11, 2013 90.30 91.29 89.83 90.80 3,380,947 +0.55(+0.61%)
Jan 10, 2013 90.77 90.78 89.43 90.25 4,003,609 -0.10(-0.11%)
Jan 09, 2013 88.89 90.62 88.68 90.35 5,362,138 +0.98(+1.10%)
Jan 08, 2013 90.13 90.72 88.95 89.37 8,158,116 +2.32(+2.67%)
Jan 07, 2013 86.78 87.20 86.19 87.04 2,542,725 -0.15(-0.18%)
Jan 04, 2013 86.70 87.73 86.36 87.20 2,385,399 +0.70(+0.81%)
Jan 03, 2013 87.16 87.74 86.23 86.50 2,493,775 -0.73(-0.84%)
Jan 02, 2013 87.21 87.24 86.40 87.24 3,493,094 +1.70(+1.99%)
Dec 31, 2012 84.00 85.58 83.84 85.53 2,521,109 +1.42(+1.69%)
Dec 28, 2012 84.39 85.03 84.04 84.12 1,674,420 -0.82(-0.97%)
Dec 27, 2012 85.14 85.29 83.81 84.94 3,105,830 -0.10(-0.12%)
Dec 26, 2012 84.04 85.34 83.77 85.04 2,495,820 +1.17(+1.40%)
Dec 24, 2012 82.18 84.17 82.15 83.86 1,165,230 +0.23(+0.27%)
Dec 21, 2012 82.88 83.92 82.86 83.64 4,094,736 +0.01(+0.01%)
Dec 20, 2012 82.73 83.65 82.19 83.63 2,767,226 +0.78(+0.94%)
Dec 19, 2012 83.14 83.59 82.84 82.85 2,257,189 -0.38(-0.46%)
Dec 18, 2012 82.19 83.80 81.99 83.23 3,261,359 +1.29(+1.58%)
Dec 17, 2012 81.01 82.02 80.84 81.94 2,190,390 +1.39(+1.73%)
Dec 14, 2012 80.56 81.33 80.41 80.55 2,012,832 -0.33(-0.41%)
Dec 13, 2012 81.34 81.88 80.51 80.88 2,205,750 -0.23(-0.28%)
Dec 12, 2012 82.40 82.67 80.88 81.11 2,962,156 -1.19(-1.45%)
Dec 11, 2012 81.84 82.43 81.59 82.30 2,379,323 +0.47(+0.57%)
Dec 10, 2012 81.96 82.24 81.60 81.83 1,744,951 -0.13(-0.15%)
Dec 07, 2012 81.68 82.36 81.40 81.96 2,508,785 +0.65(+0.80%)
Dec 06, 2012 81.00 81.34 80.40 81.31 1,928,037 +0.33(+0.41%)
Dec 05, 2012 80.72 81.56 80.34 80.97 2,192,779 +0.36(+0.45%)
Dec 04, 2012 80.46 81.09 80.03 80.61 3,031,374 -2.16(-2.61%)
Nov 30, 2012 83.23 83.40 82.36 82.77 2,495,776 -0.44(-0.53%)
Nov 29, 2012 82.99 84.04 82.66 83.21 2,710,044 +0.70(+0.84%)
Nov 28, 2012 81.37 82.65 80.53 82.52 2,648,340 +0.45(+0.55%)
Nov 27, 2012 82.53 83.12 82.01 82.06 2,837,248 -0.34(-0.42%)
Nov 26, 2012 81.75 82.52 81.21 82.41 2,919,919 +0.55(+0.67%)
Nov 23, 2012 80.88 81.98 80.75 81.86 1,253,712 +1.08(+1.33%)
Nov 21, 2012 80.59 81.26 79.95 80.78 2,317,383 +0.14(+0.18%)
Nov 20, 2012 79.75 80.74 79.58 80.64 3,084,256 +0.81(+1.02%)
Nov 19, 2012 78.22 79.98 78.11 79.82 3,879,106 +2.80(+3.64%)
Nov 16, 2012 76.80 77.51 76.24 77.02 3,432,089 +0.52(+0.67%)
Nov 15, 2012 75.71 77.20 74.74 76.51 4,189,495 +0.74(+0.98%)
Nov 14, 2012 76.80 77.19 75.56 75.77 3,365,974 -1.22(-1.58%)
Nov 13, 2012 77.08 78.13 76.20 76.99 3,397,289 -0.37(-0.48%)
Nov 12, 2012 78.40 79.11 77.27 77.36 1,262,096 -0.75(-0.96%)
Nov 09, 2012 77.74 78.75 77.72 78.11 1,590,382 +0.09(+0.12%)
Nov 08, 2012 78.77 79.54 77.78 78.02 1,501,561 -0.92(-1.17%)
Nov 07, 2012 79.72 80.06 78.18 78.94 2,537,488 -1.45(-1.80%)
Nov 06, 2012 79.52 81.29 79.24 80.38 2,919,220 +0.81(+1.02%)
Nov 05, 2012 77.66 79.78 77.38 79.57 3,775,941 +1.97(+2.54%)
Nov 02, 2012 79.13 79.16 77.43 77.60 2,234,533 -0.89(-1.13%)
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.