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 (%)
Jun 30, 2005 26.80 27.27 26.80 27.00 2,960,958 -0.06(-0.21%)
Jun 29, 2005 27.49 27.62 26.37 27.06 10,073,545 -2.08(-7.13%)
Jun 28, 2005 28.45 29.55 28.43 29.14 2,523,363 +0.81(+2.85%)
Jun 27, 2005 28.46 28.52 27.81 28.33 1,600,559 -0.08(-0.27%)
Jun 24, 2005 28.49 28.69 28.24 28.41 1,948,866 -0.17(-0.59%)
Jun 23, 2005 29.22 29.28 28.57 28.57 3,079,001 -0.56(-1.93%)
Jun 22, 2005 28.67 29.23 28.52 29.14 2,260,619 +0.58(+2.01%)
Jun 21, 2005 28.03 28.57 27.97 28.56 1,975,291 +0.60(+2.14%)
Jun 20, 2005 28.90 28.93 27.89 27.97 2,348,161 -1.07(-3.68%)
Jun 17, 2005 28.66 29.31 28.55 29.03 3,725,674 +0.62(+2.19%)
Jun 16, 2005 28.41 28.55 28.13 28.41 2,404,854 -0.03(-0.12%)
Jun 15, 2005 27.95 28.45 27.89 28.45 2,766,083 +0.57(+2.05%)
Jun 14, 2005 27.94 27.99 27.78 27.88 2,601,592 -0.04(-0.15%)
Jun 13, 2005 27.24 27.99 27.13 27.92 2,699,262 +0.53(+1.94%)
Jun 10, 2005 26.97 27.48 26.97 27.39 2,072,380 +0.27(+1.00%)
Jun 09, 2005 26.63 27.15 26.50 27.11 1,980,763 +0.55(+2.05%)
Jun 08, 2005 26.58 26.78 26.39 26.57 1,763,071 +0.10(+0.37%)
Jun 07, 2005 26.09 27.21 26.07 26.47 4,024,738 +1.22(+4.81%)
Jun 06, 2005 25.39 25.41 25.02 25.25 808,603 -0.05(-0.20%)
Jun 03, 2005 25.40 25.71 25.25 25.31 1,129,902 -0.12(-0.49%)
Jun 02, 2005 25.00 25.47 24.91 25.43 1,410,340 +0.42(+1.68%)
Jun 01, 2005 24.63 25.34 24.61 25.01 1,845,258 +0.53(+2.16%)
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%)
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.