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 31, 2012 78.07 78.30 76.84 77.05 3,933,314 -1.15(-1.47%)
Jul 30, 2012 78.33 78.79 77.31 78.21 3,163,482 +0.02(+0.02%)
Jul 27, 2012 77.50 78.40 77.42 78.19 2,813,590 +1.15(+1.50%)
Jul 26, 2012 77.31 77.92 76.64 77.04 2,843,116 +0.72(+0.94%)
Jul 25, 2012 77.17 77.50 75.78 76.32 2,244,297 -0.23(-0.31%)
Jul 24, 2012 76.96 77.23 76.06 76.55 3,628,201 -0.31(-0.40%)
Jul 23, 2012 77.37 77.51 75.68 76.86 4,382,255 -1.91(-2.42%)
Jul 20, 2012 77.74 78.99 77.66 78.76 3,814,003 +0.67(+0.85%)
Jul 19, 2012 77.81 78.23 77.40 78.10 3,621,374 +0.23(+0.30%)
Jul 18, 2012 77.77 77.96 77.04 77.86 3,322,159 +0.02(+0.02%)
Jul 17, 2012 77.25 78.23 77.06 77.85 3,845,343 +0.90(+1.17%)
Jul 16, 2012 75.61 77.54 75.33 76.95 5,380,762 +1.48(+1.96%)
Jul 13, 2012 74.35 75.82 74.13 75.47 3,009,569 +1.08(+1.45%)
Jul 12, 2012 74.07 75.15 73.55 74.39 3,552,550 -0.10(-0.13%)
Jul 11, 2012 74.52 75.13 73.55 74.49 4,321,157 +0.80(+1.09%)
Jul 10, 2012 74.66 75.14 73.34 73.69 2,733,299 -0.77(-1.04%)
Jul 09, 2012 73.91 74.84 73.59 74.46 3,583,431 +0.58(+0.79%)
Jul 06, 2012 73.94 74.07 73.35 73.88 1,866,244 -0.86(-1.14%)
Jul 05, 2012 73.81 75.24 73.81 74.73 2,133,298 -0.49(-0.65%)
Jul 03, 2012 74.99 75.61 74.71 75.22 2,124,970 +0.36(+0.48%)
Jul 02, 2012 74.23 75.21 73.90 74.86 5,081,267 +0.63(+0.85%)
Jun 29, 2012 73.08 74.24 72.68 74.23 4,613,750 +2.27(+3.15%)
Jun 28, 2012 72.01 72.34 71.03 71.96 4,439,035 -0.57(-0.79%)
Jun 27, 2012 70.71 73.00 70.62 72.54 6,402,107 +2.71(+3.88%)
Jun 26, 2012 70.21 70.92 68.95 69.83 4,752,541 -0.01(-0.01%)
Jun 25, 2012 69.82 70.53 69.26 69.84 3,904,525 -0.51(-0.73%)
Jun 22, 2012 70.05 70.60 69.11 70.35 2,271,210 +0.60(+0.86%)
Jun 21, 2012 71.51 71.55 69.65 69.75 2,575,132 -1.71(-2.40%)
Jun 20, 2012 71.51 72.21 71.00 71.46 3,134,521 -0.68(-0.94%)
Jun 19, 2012 71.47 72.81 71.47 72.14 3,096,530 +0.70(+0.98%)
Jun 18, 2012 70.73 71.73 70.59 71.44 2,345,577 +0.87(+1.23%)
Jun 15, 2012 70.99 71.31 70.42 70.57 3,534,121 +0.01(+0.01%)
Jun 14, 2012 69.76 70.74 69.58 70.56 2,860,333 +0.82(+1.17%)
Jun 13, 2012 70.91 71.24 69.47 69.75 3,576,074 -1.72(-2.41%)
Jun 12, 2012 70.62 71.54 70.28 71.47 2,747,956 +1.02(+1.45%)
Jun 11, 2012 71.56 71.83 70.29 70.45 2,489,081 -0.75(-1.06%)
Jun 08, 2012 70.46 71.20 69.81 71.20 2,386,906 +0.71(+1.00%)
Jun 07, 2012 71.60 72.03 70.35 70.49 3,933,364 -0.53(-0.74%)
Jun 06, 2012 69.59 71.03 69.53 71.02 3,793,946 +2.10(+3.04%)
Jun 05, 2012 67.77 69.41 67.77 68.92 2,700,145 +0.72(+1.05%)
Jun 04, 2012 68.20 69.00 67.05 68.21 4,390,138 -0.10(-0.14%)
Jun 01, 2012 67.57 68.56 67.29 68.30 4,637,730 -0.92(-1.33%)
May 31, 2012 68.95 69.77 67.61 69.23 5,201,081 +0.71(+1.03%)
May 30, 2012 68.25 69.36 68.01 68.52 10,341,847 +1.49(+2.22%)
May 29, 2012 66.13 67.26 66.04 67.03 3,844,783 +1.07(+1.62%)
May 25, 2012 66.16 66.44 65.61 65.96 3,655,217 -0.34(-0.51%)
May 24, 2012 65.03 66.35 65.00 66.30 4,089,601 +1.90(+2.95%)
May 23, 2012 63.16 64.65 62.65 64.40 2,348,161 +0.47(+0.73%)
May 22, 2012 64.61 65.12 63.50 63.94 3,342,416 -0.72(-1.11%)
May 21, 2012 62.91 64.74 62.81 64.65 2,589,921 +1.98(+3.16%)
May 18, 2012 63.08 63.99 62.50 62.67 3,577,304 -0.22(-0.36%)
May 17, 2012 64.17 64.24 62.79 62.90 3,312,368 -1.15(-1.79%)
May 16, 2012 64.78 64.90 63.78 64.04 4,403,504 -0.59(-0.92%)
May 15, 2012 64.19 65.51 64.13 64.64 4,897,581 +0.52(+0.81%)
May 14, 2012 64.26 64.54 63.37 64.12 3,537,631 -0.85(-1.31%)
May 11, 2012 63.90 65.17 63.74 64.97 5,374,620 +0.66(+1.03%)
May 10, 2012 65.28 65.30 64.04 64.30 4,562,775 -0.17(-0.26%)
May 09, 2012 65.36 65.69 64.26 64.47 4,373,095 -1.88(-2.84%)
May 08, 2012 65.14 66.52 64.96 66.36 5,356,428 +1.05(+1.61%)
May 07, 2012 65.80 65.85 65.20 65.31 2,759,965 -0.69(-1.05%)
May 04, 2012 66.96 67.14 65.78 66.00 3,182,505 -1.40(-2.08%)
May 03, 2012 67.95 68.48 67.30 67.40 3,163,653 -0.42(-0.62%)
May 02, 2012 68.28 68.38 67.71 67.82 2,741,298 -0.63(-0.92%)
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.