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, 2011 63.62 63.80 62.75 63.17 4,131,956 -0.28(-0.44%)
Feb 25, 2011 62.56 63.67 62.32 63.45 3,214,891 +1.47(+2.37%)
Feb 24, 2011 62.10 63.04 61.22 61.98 4,465,898 -0.33(-0.52%)
Feb 23, 2011 62.10 62.65 60.85 62.31 6,881,667 -0.31(-0.49%)
Feb 22, 2011 62.46 64.35 62.39 62.61 4,551,607 -0.99(-1.56%)
Feb 18, 2011 65.42 65.43 63.29 63.61 5,908,139 -1.55(-2.37%)
Feb 17, 2011 63.81 65.51 63.31 65.15 5,076,395 +1.02(+1.59%)
Feb 16, 2011 63.47 65.11 63.39 64.13 6,338,302 +1.27(+2.03%)
Feb 15, 2011 65.72 65.88 62.11 62.86 9,686,249 -3.15(-4.78%)
Feb 14, 2011 65.79 66.67 65.70 66.01 4,473,985 +0.07(+0.11%)
Feb 11, 2011 65.45 66.38 65.12 65.94 4,341,225 +0.07(+0.11%)
Feb 10, 2011 65.27 66.34 64.79 65.87 4,406,090 -0.23(-0.35%)
Feb 09, 2011 65.64 66.77 65.29 66.10 4,854,614 +0.47(+0.71%)
Feb 08, 2011 66.15 66.34 65.15 65.64 4,244,946 -0.75(-1.12%)
Feb 07, 2011 65.94 66.60 65.94 66.38 4,548,453 +0.78(+1.19%)
Feb 04, 2011 66.01 66.09 64.95 65.60 4,145,232 -0.15(-0.23%)
Feb 03, 2011 66.78 66.87 64.81 65.75 3,664,465 -0.54(-0.81%)
Feb 02, 2011 67.09 67.39 65.47 66.29 4,735,394 -0.54(-0.80%)
Feb 01, 2011 65.40 66.83 65.28 66.82 6,132,429 +2.35(+3.64%)
Jan 31, 2011 62.73 64.48 62.57 64.48 4,139,040 +1.62(+2.57%)
Jan 28, 2011 64.63 65.51 62.85 62.86 4,744,196 -1.88(-2.90%)
Jan 27, 2011 64.89 65.60 63.53 64.74 5,174,800 +0.12(+0.19%)
Jan 26, 2011 63.51 64.89 63.38 64.62 6,138,475 +1.20(+1.88%)
Jan 25, 2011 62.44 63.45 61.93 63.42 4,850,577 +0.93(+1.49%)
Jan 24, 2011 62.61 62.92 61.83 62.49 5,128,843 +0.89(+1.44%)
Jan 21, 2011 61.80 62.56 61.25 61.60 5,184,923 +0.39(+0.63%)
Jan 20, 2011 62.53 62.67 60.19 61.22 10,093,431 -1.34(-2.14%)
Jan 19, 2011 65.36 65.36 62.08 62.55 7,928,333 -3.02(-4.61%)
Jan 18, 2011 65.26 65.79 64.73 65.57 5,286,946 +0.26(+0.40%)
Jan 14, 2011 65.72 65.81 64.78 65.31 5,970,411 -0.40(-0.60%)
Jan 13, 2011 65.62 65.90 64.78 65.71 6,108,997 -0.12(-0.19%)
Jan 12, 2011 64.34 66.20 64.34 65.83 9,752,657 +2.11(+3.31%)
Jan 11, 2011 63.19 63.92 62.99 63.72 6,841,395 +1.01(+1.61%)
Jan 10, 2011 62.63 62.82 62.03 62.71 5,447,626 -0.37(-0.58%)
Jan 07, 2011 62.48 63.09 62.30 63.08 7,359,565 +0.88(+1.41%)
Jan 06, 2011 60.32 63.84 60.26 62.20 21,560,872 +1.56(+2.58%)
Jan 05, 2011 60.75 60.97 60.01 60.64 6,678,778 +0.19(+0.32%)
Jan 04, 2011 60.85 61.49 59.73 60.44 10,780,868 +0.18(+0.30%)
Jan 03, 2011 61.25 61.25 60.10 60.26 5,868,456 -0.68(-1.12%)
Dec 31, 2010 60.79 61.10 60.50 60.94 2,663,092 -0.07(-0.11%)
Dec 30, 2010 60.47 61.06 60.02 61.01 6,819,539 +0.70(+1.16%)
Dec 29, 2010 59.09 60.70 59.07 60.31 6,277,171 +1.58(+2.70%)
Dec 28, 2010 58.32 58.97 58.24 58.73 3,128,295 +0.35(+0.60%)
Dec 27, 2010 57.88 58.52 57.84 58.38 2,483,138 +0.10(+0.17%)
Dec 23, 2010 58.02 58.61 57.77 58.28 4,410,813 +0.13(+0.23%)
Dec 22, 2010 58.08 58.52 57.84 58.15 3,424,464 +0.13(+0.23%)
Dec 21, 2010 57.32 58.53 57.22 58.02 6,360,834 +0.98(+1.72%)
Dec 20, 2010 56.46 57.13 56.36 57.04 4,949,297 +0.51(+0.90%)
Dec 17, 2010 55.36 57.24 55.22 56.53 12,985,050 +1.40(+2.54%)
Dec 16, 2010 52.99 55.17 52.45 55.13 7,816,980 +2.17(+4.10%)
Dec 15, 2010 52.88 53.82 52.75 52.96 4,206,964 -0.12(-0.23%)
Dec 14, 2010 53.20 53.69 52.94 53.08 4,447,102 -0.31(-0.57%)
Dec 13, 2010 54.05 54.26 53.21 53.39 5,573,103 +0.05(+0.10%)
Dec 10, 2010 53.45 53.74 52.99 53.34 3,745,324 -0.04(-0.08%)
Dec 09, 2010 53.81 53.97 52.94 53.38 5,334,223 -0.24(-0.44%)
Dec 08, 2010 54.33 54.58 53.25 53.62 4,231,049 -0.49(-0.91%)
Dec 07, 2010 55.14 55.27 53.99 54.11 5,094,419 -0.62(-1.13%)
Dec 06, 2010 54.72 55.62 54.56 54.73 4,322,534 -0.25(-0.45%)
Dec 03, 2010 53.86 55.13 53.78 54.97 4,520,856 +0.41(+0.75%)
Dec 02, 2010 53.97 55.07 53.68 54.56 5,595,167 +0.54(+1.00%)
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.