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 (%)
May 31, 2005 25.04 25.33 24.48 24.48 2,856,420 -0.57(-2.26%)
May 27, 2005 25.06 25.12 24.82 25.05 1,006,155 +0.15(+0.59%)
May 26, 2005 24.40 24.92 24.34 24.90 2,069,818 +0.66(+2.71%)
May 25, 2005 24.83 24.83 24.06 24.25 2,575,748 -0.60(-2.40%)
May 24, 2005 24.89 25.01 24.74 24.84 1,551,549 -0.07(-0.28%)
May 23, 2005 24.91 24.99 24.75 24.91 2,319,640 +0.00(+0.00%)
May 20, 2005 24.89 25.01 24.68 24.91 1,846,772 -0.09(-0.34%)
May 19, 2005 25.38 25.42 24.83 25.00 1,339,794 -0.39(-1.52%)
May 18, 2005 25.04 25.58 25.04 25.38 2,258,174 +0.56(+2.25%)
May 17, 2005 24.53 24.88 24.30 24.83 3,306,122 -0.00(-0.02%)
May 16, 2005 25.71 25.79 24.59 24.83 3,880,968 -0.92(-3.59%)
May 13, 2005 26.20 26.29 25.53 25.75 3,089,711 -0.43(-1.64%)
May 12, 2005 26.52 26.72 25.93 26.18 2,572,722 -0.38(-1.42%)
May 11, 2005 26.59 26.70 26.37 26.56 1,653,876 -0.03(-0.13%)
May 10, 2005 26.37 26.68 26.08 26.59 2,033,847 +0.23(+0.88%)
May 09, 2005 26.09 26.38 25.53 26.36 1,818,250 +0.32(+1.22%)
May 06, 2005 25.57 26.10 25.51 26.05 2,296,474 +0.54(+2.10%)
May 05, 2005 25.58 25.64 25.19 25.51 1,087,411 -0.04(-0.15%)
May 04, 2005 25.28 25.60 25.21 25.55 1,734,084 +0.21(+0.81%)
May 03, 2005 25.51 25.71 25.24 25.34 1,789,962 -0.17(-0.66%)
May 02, 2005 25.29 25.62 25.16 25.51 1,668,078 +0.33(+1.31%)
Apr 29, 2005 24.95 25.18 24.51 25.18 2,378,079 +0.30(+1.21%)
Apr 28, 2005 25.11 25.25 24.77 24.88 2,125,347 -0.28(-1.13%)
Apr 27, 2005 25.10 25.25 24.35 25.16 3,179,349 -0.11(-0.42%)
Apr 26, 2005 25.34 25.61 25.19 25.27 2,047,118 -0.13(-0.51%)
Apr 25, 2005 25.13 25.54 25.06 25.40 2,068,421 +0.24(+0.94%)
Apr 22, 2005 25.42 25.45 24.80 25.16 1,283,217 -0.32(-1.26%)
Apr 21, 2005 25.12 25.50 24.80 25.48 1,607,543 +0.49(+1.98%)
Apr 20, 2005 25.60 25.74 24.83 24.99 2,353,982 -0.57(-2.22%)
Apr 19, 2005 25.15 25.60 25.15 25.56 2,330,117 +0.46(+1.83%)
Apr 18, 2005 24.70 25.12 24.18 25.10 3,746,279 +0.92(+3.82%)
Apr 15, 2005 24.60 24.87 23.84 24.17 3,826,836 -0.79(-3.15%)
Apr 14, 2005 26.50 26.62 24.61 24.96 4,171,302 -1.36(-5.17%)
Apr 13, 2005 27.15 27.39 26.21 26.32 1,684,376 -0.91(-3.36%)
Apr 12, 2005 26.87 27.30 26.41 27.23 1,863,186 +0.36(+1.34%)
Apr 11, 2005 26.48 26.93 26.43 26.87 1,939,087 +0.48(+1.82%)
Apr 08, 2005 26.87 26.92 26.35 26.39 1,157,026 -0.40(-1.47%)
Apr 07, 2005 26.72 26.83 26.42 26.79 1,745,143 +0.27(+1.00%)
Apr 06, 2005 27.17 27.42 26.29 26.52 2,803,568 +0.26(+0.98%)
Apr 05, 2005 26.59 26.79 26.12 26.26 2,903,916 -0.25(-0.94%)
Apr 04, 2005 27.75 27.75 25.56 26.51 6,230,411 -1.26(-4.53%)
Apr 01, 2005 27.70 28.18 27.60 27.77 2,396,822 +0.07(+0.25%)
Mar 31, 2005 27.40 27.93 27.30 27.70 2,960,260 +0.39(+1.41%)
Mar 30, 2005 26.39 27.40 26.37 27.32 2,822,660 +1.14(+4.37%)
Mar 29, 2005 26.46 27.46 26.05 26.17 4,822,631 +0.36(+1.40%)
Mar 28, 2005 25.54 25.93 25.43 25.81 1,304,055 +0.38(+1.50%)
Mar 24, 2005 25.59 25.69 25.37 25.43 889,160 -0.05(-0.19%)
Mar 23, 2005 25.55 25.83 25.23 25.48 1,087,877 -0.07(-0.29%)
Mar 22, 2005 25.66 26.17 25.44 25.55 1,532,574 -0.07(-0.27%)
Mar 21, 2005 25.95 26.08 25.56 25.62 990,672 -0.31(-1.21%)
Mar 18, 2005 26.16 26.17 25.64 25.93 1,827,563 -0.23(-0.87%)
Mar 17, 2005 25.32 26.28 25.19 26.16 1,698,578 +0.81(+3.20%)
Mar 16, 2005 25.53 25.67 25.23 25.35 1,214,417 -0.18(-0.71%)
Mar 15, 2005 25.81 25.93 25.53 25.53 1,381,703 -0.61(-2.32%)
Mar 14, 2005 26.12 26.43 25.81 26.14 965,760 -0.02(-0.07%)
Mar 11, 2005 25.85 26.53 25.78 26.15 1,136,188 +0.22(+0.84%)
Mar 10, 2005 26.61 26.62 25.66 25.93 1,878,203 -0.48(-1.82%)
Mar 09, 2005 26.30 26.84 26.27 26.41 2,325,461 +0.12(+0.44%)
Mar 08, 2005 26.63 26.75 26.23 26.30 1,279,027 -0.40(-1.51%)
Mar 07, 2005 26.63 27.05 26.62 26.70 1,854,571 +0.23(+0.88%)
Mar 04, 2005 25.76 27.62 25.70 26.47 6,659,508 +1.12(+4.42%)
Mar 03, 2005 25.34 25.60 24.99 25.35 3,746,744 +0.23(+0.92%)
Mar 02, 2005 24.92 25.25 24.89 25.12 2,227,674 +0.29(+1.18%)
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.