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 (%)
Sep 28, 2007 72.97 74.65 72.67 73.65 6,526,548 +1.03(+1.42%)
Sep 27, 2007 72.58 72.88 71.53 72.62 3,624,169 +0.68(+0.94%)
Sep 26, 2007 71.12 72.55 70.67 71.94 6,315,101 +2.50(+3.60%)
Sep 25, 2007 67.84 70.41 67.78 69.44 6,690,143 +1.46(+2.15%)
Sep 24, 2007 67.78 68.78 67.43 67.98 5,215,059 +0.28(+0.42%)
Sep 21, 2007 67.78 68.07 66.62 67.70 5,931,408 -0.20(-0.29%)
Sep 20, 2007 69.27 69.58 67.86 67.90 5,567,632 -1.15(-1.67%)
Sep 19, 2007 67.52 70.65 67.51 69.05 7,628,062 +2.15(+3.21%)
Sep 18, 2007 64.86 66.91 64.52 66.90 6,371,386 +2.10(+3.23%)
Sep 17, 2007 65.35 66.13 64.29 64.80 8,575,449 +1.67(+2.64%)
Sep 14, 2007 61.96 64.34 61.86 63.14 4,888,055 +0.97(+1.56%)
Sep 13, 2007 62.19 62.94 61.61 62.17 3,163,749 +0.51(+0.82%)
Sep 12, 2007 61.47 62.36 61.36 61.66 3,932,773 +0.06(+0.10%)
Sep 11, 2007 60.93 61.75 60.41 61.60 3,185,142 +1.01(+1.67%)
Sep 10, 2007 60.22 61.25 59.71 60.59 3,712,519 +0.54(+0.90%)
Sep 07, 2007 60.13 60.70 59.46 60.05 3,804,369 -0.72(-1.19%)
Sep 06, 2007 60.96 61.08 60.21 60.77 2,586,761 +0.21(+0.35%)
Sep 05, 2007 60.63 61.24 60.22 60.55 3,294,248 -0.82(-1.33%)
Sep 04, 2007 59.95 61.77 59.95 61.37 4,026,368 +1.46(+2.44%)
Aug 31, 2007 59.84 60.89 59.56 59.91 3,950,001 +0.76(+1.29%)
Aug 30, 2007 57.81 59.57 57.56 59.14 4,764,308 +0.93(+1.59%)
Aug 29, 2007 56.49 58.38 56.49 58.22 3,139,419 +1.98(+3.53%)
Aug 28, 2007 58.09 58.33 56.09 56.23 2,936,395 -1.98(-3.41%)
Aug 27, 2007 58.42 58.99 57.93 58.22 2,628,161 -0.19(-0.32%)
Aug 24, 2007 56.83 58.84 56.66 58.40 4,374,791 +2.06(+3.66%)
Aug 23, 2007 57.39 57.67 55.98 56.34 2,873,532 -0.78(-1.37%)
Aug 22, 2007 55.71 57.55 55.62 57.12 3,839,875 +2.06(+3.74%)
Aug 21, 2007 54.79 55.74 54.13 55.06 3,024,054 +0.27(+0.50%)
Aug 20, 2007 54.04 55.41 53.19 54.79 3,949,604 +0.59(+1.09%)
Aug 17, 2007 54.84 56.78 53.91 54.20 6,113,881 +0.32(+0.59%)
Aug 16, 2007 54.52 54.08 50.25 53.88 10,389,441 -0.64(-1.18%)
Aug 15, 2007 55.96 56.87 54.34 54.52 4,691,095 -1.79(-3.17%)
Aug 14, 2007 58.32 58.40 56.27 56.31 3,521,695 -1.71(-2.95%)
Aug 13, 2007 58.64 59.10 57.55 58.02 3,102,050 -0.62(-1.05%)
Aug 10, 2007 58.84 59.51 57.19 58.64 6,482,998 -1.04(-1.74%)
Aug 09, 2007 59.27 60.78 57.65 59.68 6,904,181 +0.40(+0.68%)
Aug 08, 2007 56.94 59.31 56.87 59.27 5,162,017 +2.85(+5.05%)
Aug 07, 2007 54.90 57.12 54.51 56.42 5,163,633 +1.52(+2.77%)
Aug 06, 2007 54.98 55.39 53.82 54.90 6,175,041 -0.78(-1.40%)
Aug 03, 2007 56.34 56.68 55.58 55.68 4,644,548 -0.14(-0.25%)
Aug 02, 2007 55.95 56.18 54.99 55.82 4,288,413 -0.16(-0.29%)
Aug 01, 2007 56.47 56.47 54.12 55.98 7,897,126 +0.62(+1.12%)
Jul 31, 2007 56.45 57.90 55.03 55.36 5,458,754 -0.51(-0.91%)
Jul 30, 2007 54.74 56.18 54.63 55.87 5,340,423 +1.37(+2.51%)
Jul 27, 2007 55.41 56.48 54.50 54.50 5,387,177 -1.14(-2.05%)
Jul 26, 2007 56.27 56.72 54.16 55.65 9,511,993 -1.48(-2.59%)
Jul 25, 2007 59.16 59.22 55.84 57.12 7,589,736 -1.68(-2.86%)
Jul 24, 2007 59.48 59.92 58.52 58.81 4,960,960 -1.09(-1.82%)
Jul 23, 2007 59.74 60.28 59.43 59.90 4,149,183 +0.59(+1.00%)
Jul 20, 2007 59.81 59.95 58.92 59.31 4,635,202 -0.53(-0.89%)
Jul 19, 2007 60.29 60.35 59.50 59.84 3,963,549 +0.03(+0.06%)
Jul 18, 2007 59.10 59.86 59.03 59.80 4,921,198 +0.21(+0.35%)
Jul 17, 2007 60.20 60.47 59.56 59.60 3,313,456 -0.35(-0.59%)
Jul 16, 2007 60.29 60.78 59.77 59.95 4,372,029 -0.23(-0.39%)
Jul 13, 2007 58.89 60.55 58.81 60.18 4,848,321 +1.38(+2.35%)
Jul 12, 2007 57.12 58.83 56.66 58.80 5,500,968 +2.14(+3.77%)
Jul 11, 2007 56.73 57.18 56.32 56.66 3,539,530 +0.37(+0.66%)
Jul 10, 2007 57.37 57.48 56.27 56.29 3,993,772 -1.37(-2.38%)
Jul 09, 2007 57.19 57.95 56.93 57.67 2,988,548 +0.25(+0.43%)
Jul 06, 2007 57.03 57.55 56.57 57.42 2,323,133 +0.37(+0.65%)
Jul 05, 2007 57.32 58.37 56.93 57.05 3,881,741 -0.83(-1.44%)
Jul 03, 2007 58.89 59.08 57.65 57.88 3,350,475 -1.04(-1.76%)
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.