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 (%)
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%)
Nov 01, 2012 77.82 78.97 77.72 78.49 2,379,018 +0.70(+0.91%)
Oct 31, 2012 78.96 79.40 77.31 77.78 2,488,299 -0.48(-0.61%)
Oct 26, 2012 78.16 78.26 78.26 78.26 1,931,192 +0.10(+0.13%)
Oct 25, 2012 78.58 78.95 77.65 78.16 1,915,533 +0.00(+0.00%)
Oct 24, 2012 78.96 79.48 77.79 78.16 2,302,655 -0.40(-0.51%)
Oct 23, 2012 79.33 79.34 78.05 78.56 2,954,837 -1.59(-1.98%)
Oct 19, 2012 80.76 81.31 79.66 80.15 4,134,693 -1.17(-1.43%)
Oct 18, 2012 80.89 81.98 80.08 81.31 2,653,971 +0.32(+0.39%)
Oct 17, 2012 81.53 82.07 79.98 81.00 4,962,110 -0.77(-0.94%)
Oct 16, 2012 80.76 82.05 80.71 81.77 2,332,999 +1.17(+1.46%)
Oct 15, 2012 80.46 81.14 80.25 80.59 2,774,300 +0.55(+0.69%)
Oct 12, 2012 80.08 80.43 79.58 80.04 2,296,122 +0.07(+0.09%)
Oct 11, 2012 81.12 81.33 79.78 79.97 3,505,362 -0.73(-0.91%)
Oct 10, 2012 81.95 82.23 80.35 80.70 3,874,911 -1.09(-1.34%)
Oct 09, 2012 82.63 83.32 81.77 81.79 3,229,005 -1.03(-1.24%)
Oct 08, 2012 82.01 83.19 81.89 82.82 2,578,883 +0.44(+0.54%)
Oct 05, 2012 82.28 83.30 82.04 82.38 3,826,772 +0.47(+0.57%)
Oct 04, 2012 80.48 82.48 80.27 81.91 4,294,071 +1.85(+2.31%)
Oct 03, 2012 80.35 81.15 79.14 80.06 7,902,956 -1.78(-2.18%)
Oct 02, 2012 81.17 82.09 80.56 81.84 4,355,876 +0.49(+0.61%)
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.