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 (%)
Feb 28, 2007 44.93 45.71 44.19 45.28 4,896,553 +0.22(+0.50%)
Feb 27, 2007 46.01 46.39 43.84 45.06 5,578,616 -2.01(-4.27%)
Feb 26, 2007 48.07 48.18 46.89 47.07 3,009,122 -0.82(-1.70%)
Feb 23, 2007 48.58 48.62 47.78 47.88 2,312,656 -0.64(-1.31%)
Feb 22, 2007 48.53 49.03 48.10 48.52 2,957,582 +0.18(+0.37%)
Feb 21, 2007 47.86 48.50 47.38 48.34 2,280,875 +0.44(+0.91%)
Feb 20, 2007 47.92 47.99 47.06 47.90 1,941,182 +0.10(+0.20%)
Feb 16, 2007 47.49 47.80 47.26 47.80 2,307,184 +0.03(+0.07%)
Feb 15, 2007 48.02 48.46 47.54 47.77 3,229,173 -0.12(-0.25%)
Feb 14, 2007 47.14 48.11 46.97 47.89 4,785,711 +1.12(+2.39%)
Feb 13, 2007 46.34 47.03 46.25 46.77 3,020,225 +0.59(+1.28%)
Feb 12, 2007 46.66 47.03 45.97 46.18 1,820,376 -0.40(-0.85%)
Feb 09, 2007 46.86 47.25 46.39 46.58 1,845,957 +0.00(+0.00%)
Feb 08, 2007 47.04 47.25 46.30 46.58 2,737,678 -0.34(-0.73%)
Feb 07, 2007 46.91 47.25 46.72 46.92 3,032,086 +0.01(+0.02%)
Feb 06, 2007 47.13 47.20 46.52 46.91 2,561,779 +0.27(+0.57%)
Feb 05, 2007 47.50 47.58 46.42 46.64 2,793,207 -1.07(-2.25%)
Feb 02, 2007 47.31 48.10 46.82 47.72 3,451,405 +0.61(+1.29%)
Feb 01, 2007 47.45 47.88 46.90 47.11 4,561,401 -0.21(-0.45%)
Jan 31, 2007 47.19 47.66 47.06 47.32 2,524,760 +0.07(+0.15%)
Jan 30, 2007 47.59 47.88 47.06 47.25 2,261,317 -0.15(-0.31%)
Jan 29, 2007 47.70 47.87 47.00 47.40 4,223,571 -0.40(-0.83%)
Jan 26, 2007 47.07 47.94 46.97 47.80 3,878,873 +0.69(+1.46%)
Jan 25, 2007 48.23 48.31 46.87 47.11 4,871,292 -1.03(-2.14%)
Jan 24, 2007 47.33 48.16 47.20 48.14 5,798,519 +0.91(+1.93%)
Jan 23, 2007 46.15 47.33 45.95 47.23 4,465,360 +1.43(+3.13%)
Jan 22, 2007 46.74 46.82 45.29 45.79 3,469,682 -0.86(-1.84%)
Jan 19, 2007 46.60 46.78 46.25 46.65 2,486,809 +0.26(+0.56%)
Jan 18, 2007 46.80 46.82 46.04 46.40 3,360,138 -0.18(-0.39%)
Jan 17, 2007 46.52 46.63 46.13 46.58 4,515,651 +0.46(+1.01%)
Jan 16, 2007 45.10 47.05 45.10 46.11 8,236,785 +2.17(+4.95%)
Jan 12, 2007 43.25 44.53 43.17 43.94 5,511,445 +0.99(+2.30%)
Jan 11, 2007 43.02 43.47 42.70 42.95 4,061,641 +0.13(+0.30%)
Jan 10, 2007 42.86 42.98 42.18 42.82 3,877,476 -0.30(-0.70%)
Jan 09, 2007 43.44 43.70 42.69 43.12 3,554,663 -0.30(-0.69%)
Jan 08, 2007 43.81 43.81 43.27 43.42 3,695,872 -0.58(-1.31%)
Jan 05, 2007 43.68 44.13 42.95 44.00 4,154,887 +0.37(+0.85%)
Jan 04, 2007 43.77 43.99 43.31 43.63 5,352,426 -0.76(-1.72%)
Jan 03, 2007 44.67 45.90 43.53 44.39 5,770,231 -0.73(-1.62%)
Dec 29, 2006 45.53 45.62 44.81 45.12 1,843,396 -0.47(-1.04%)
Dec 28, 2006 45.53 45.95 44.98 45.60 3,302,164 +0.15(+0.32%)
Dec 27, 2006 44.75 45.59 44.33 45.45 3,496,806 +0.64(+1.44%)
Dec 26, 2006 44.28 44.99 44.10 44.81 1,457,953 +0.68(+1.54%)
Dec 22, 2006 44.24 44.38 43.65 44.13 1,897,178 -0.24(-0.54%)
Dec 21, 2006 43.85 44.91 43.85 44.37 3,197,625 -0.21(-0.48%)
Dec 20, 2006 43.72 44.91 43.64 44.58 4,084,923 +0.62(+1.41%)
Dec 19, 2006 43.47 44.09 43.04 43.96 3,112,178 +0.61(+1.41%)
Dec 18, 2006 42.30 44.08 42.30 43.35 3,651,984 -0.40(-0.92%)
Dec 15, 2006 42.31 43.96 42.26 43.76 8,230,033 +2.07(+4.97%)
Dec 14, 2006 41.16 41.94 40.93 41.69 2,347,114 +0.33(+0.79%)
Dec 13, 2006 41.64 42.03 41.21 41.36 2,272,027 +0.04(+0.10%)
Dec 12, 2006 41.02 41.58 40.87 41.32 3,021,493 +0.26(+0.63%)
Dec 11, 2006 41.30 41.40 40.87 41.06 2,590,998 -0.24(-0.58%)
Dec 08, 2006 41.47 41.64 40.96 41.30 2,575,865 -0.37(-0.89%)
Dec 07, 2006 41.40 41.68 41.01 41.67 2,384,831 +0.42(+1.02%)
Dec 06, 2006 40.97 41.25 40.77 41.25 2,497,985 -0.18(-0.44%)
Dec 05, 2006 41.61 41.78 40.99 41.43 2,932,903 -0.29(-0.70%)
Dec 04, 2006 41.23 41.89 40.85 41.72 2,758,167 +0.73(+1.78%)
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.