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 (%)
Jul 30, 2004 15.66 15.70 15.45 15.57 1,173,324 -0.17(-1.06%)
Jul 29, 2004 15.78 15.82 15.56 15.74 1,177,515 +0.03(+0.19%)
Jul 28, 2004 15.46 15.75 15.38 15.71 1,069,018 +0.16(+1.05%)
Jul 27, 2004 15.48 15.57 15.27 15.55 1,854,804 +0.10(+0.64%)
Jul 26, 2004 15.69 15.75 15.37 15.45 1,257,723 -0.25(-1.59%)
Jul 23, 2004 15.75 15.88 15.60 15.70 1,489,384 -0.20(-1.24%)
Jul 22, 2004 15.99 16.10 15.89 15.90 2,323,598 -0.09(-0.56%)
Jul 21, 2004 16.11 16.30 15.94 15.99 2,047,351 -0.03(-0.19%)
Jul 20, 2004 15.81 16.03 15.68 16.02 1,515,927 +0.31(+1.94%)
Jul 19, 2004 15.75 15.80 15.66 15.71 685,554 +0.00(+0.00%)
Jul 16, 2004 15.78 15.80 15.67 15.71 864,364 +0.06(+0.38%)
Jul 15, 2004 15.63 15.79 15.62 15.65 1,707,309 +0.07(+0.47%)
Jul 14, 2004 15.52 15.69 15.49 15.58 1,256,908 -0.01(-0.08%)
Jul 13, 2004 15.62 15.66 15.47 15.59 974,025 -0.05(-0.33%)
Jul 12, 2004 15.84 15.84 15.54 15.64 998,239 -0.20(-1.27%)
Jul 09, 2004 15.84 15.89 15.75 15.84 776,589 +0.09(+0.57%)
Jul 08, 2004 15.83 15.89 15.68 15.75 627,464 -0.10(-0.62%)
Jul 07, 2004 15.85 15.92 15.68 15.85 2,203,577 -0.03(-0.22%)
Jul 06, 2004 15.89 16.09 15.84 15.89 1,691,244 +0.00(+0.00%)
Jul 02, 2004 15.91 16.03 15.79 15.89 1,287,059 +0.13(+0.84%)
Jul 01, 2004 16.28 16.36 15.57 15.75 3,007,523 -0.78(-4.73%)
Jun 30, 2004 15.89 16.54 15.58 16.54 4,414,255 +0.56(+3.49%)
Jun 29, 2004 15.60 16.05 15.54 15.98 2,101,250 +0.40(+2.54%)
Jun 28, 2004 15.44 15.61 15.40 15.58 2,644,315 +0.34(+2.25%)
Jun 25, 2004 15.29 15.46 15.12 15.24 1,441,190 +0.11(+0.71%)
Jun 24, 2004 15.39 15.40 15.13 15.13 1,261,099 -0.22(-1.45%)
Jun 23, 2004 15.32 15.46 15.28 15.35 1,024,897 +0.07(+0.45%)
Jun 22, 2004 15.34 15.42 15.15 15.29 1,401,493 -0.04(-0.28%)
Jun 21, 2004 15.36 15.48 15.14 15.33 1,898,342 +0.12(+0.76%)
Jun 18, 2004 15.10 15.25 15.10 15.21 1,117,678 +0.12(+0.77%)
Jun 17, 2004 15.02 15.17 14.91 15.10 1,209,062 +0.11(+0.72%)
Jun 16, 2004 15.02 15.08 14.83 14.99 841,547 +0.01(+0.06%)
Jun 15, 2004 14.82 15.07 14.78 14.98 1,223,847 +0.24(+1.66%)
Jun 14, 2004 14.79 14.90 14.67 14.74 757,032 -0.04(-0.29%)
Jun 10, 2004 15.02 15.02 14.62 14.78 1,690,080 -0.24(-1.60%)
Jun 09, 2004 15.20 15.23 15.02 15.02 732,701 -0.22(-1.44%)
Jun 08, 2004 15.16 15.24 15.12 15.24 688,697 +0.04(+0.28%)
Jun 07, 2004 15.24 15.27 15.14 15.20 597,779 +0.12(+0.80%)
Jun 04, 2004 15.13 15.16 14.98 15.08 1,121,171 +0.09(+0.57%)
Jun 03, 2004 14.88 15.04 14.68 14.99 1,520,467 +0.00(+0.00%)
Jun 02, 2004 14.71 15.02 14.66 14.99 976,935 +0.21(+1.39%)
Jun 01, 2004 14.82 14.87 14.60 14.78 896,029 -0.03(-0.23%)
May 28, 2004 14.86 14.86 14.67 14.82 897,309 +0.05(+0.32%)
May 27, 2004 14.71 14.95 14.69 14.77 940,964 +0.17(+1.15%)
May 26, 2004 14.48 14.74 14.48 14.60 679,384 +0.17(+1.16%)
May 25, 2004 14.18 14.48 14.01 14.44 1,300,563 +0.27(+1.94%)
May 24, 2004 14.25 14.38 14.08 14.16 797,660 -0.05(-0.33%)
May 21, 2004 14.26 14.45 14.15 14.21 1,156,793 -0.05(-0.36%)
May 20, 2004 14.48 14.51 14.26 14.26 1,041,428 -0.22(-1.54%)
May 19, 2004 14.52 14.58 14.38 14.48 1,529,780 +0.24(+1.66%)
May 18, 2004 14.18 14.32 14.11 14.25 1,533,156 +0.07(+0.48%)
May 17, 2004 14.14 14.20 13.89 14.18 2,155,848 +0.04(+0.27%)
May 14, 2004 14.18 14.35 13.92 14.14 1,602,770 -0.04(-0.30%)
May 13, 2004 13.72 14.20 13.69 14.18 2,107,653 +0.42(+3.06%)
May 12, 2004 14.00 14.06 13.47 13.76 1,826,283 -0.23(-1.66%)
May 11, 2004 13.74 14.04 13.68 13.99 799,406 +0.26(+1.88%)
May 10, 2004 13.87 14.00 13.62 13.74 1,648,288 -0.43(-3.06%)
May 07, 2004 14.48 14.49 14.12 14.17 1,187,992 -0.31(-2.14%)
May 06, 2004 14.67 14.68 14.37 14.48 1,287,874 -0.30(-2.03%)
May 05, 2004 14.86 14.93 14.63 14.78 1,255,860 -0.09(-0.58%)
May 04, 2004 14.67 15.34 14.66 14.87 1,913,942 +0.16(+1.08%)
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.