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 30, 2005 26.36 27.15 25.96 26.95 3,643,835 +0.59(+2.23%)
Sep 29, 2005 25.50 26.40 25.48 26.36 2,340,129 +0.74(+2.90%)
Sep 28, 2005 25.80 25.89 25.28 25.62 1,832,802 -0.18(-0.70%)
Sep 27, 2005 25.12 25.96 24.88 25.80 4,891,431 +1.28(+5.24%)
Sep 26, 2005 25.77 25.82 23.88 24.52 8,194,061 -1.25(-4.85%)
Sep 23, 2005 25.77 25.80 25.13 25.77 1,880,881 +0.26(+1.01%)
Sep 22, 2005 25.58 25.68 25.40 25.51 2,954,905 -0.18(-0.69%)
Sep 21, 2005 26.23 26.23 25.31 25.68 3,809,142 -0.61(-2.30%)
Sep 20, 2005 26.87 27.20 26.23 26.29 3,013,926 -0.52(-1.92%)
Sep 19, 2005 27.29 27.30 26.67 26.81 2,104,044 -0.48(-1.76%)
Sep 16, 2005 27.48 27.62 27.16 27.29 1,910,217 -0.04(-0.16%)
Sep 15, 2005 27.56 27.66 27.18 27.33 763,318 -0.18(-0.64%)
Sep 14, 2005 27.71 27.79 27.36 27.51 1,160,286 -0.07(-0.26%)
Sep 13, 2005 27.86 28.01 27.58 27.58 1,230,133 -0.39(-1.38%)
Sep 12, 2005 28.34 28.44 27.92 27.97 1,208,248 -0.37(-1.32%)
Sep 09, 2005 28.43 28.43 28.17 28.34 1,069,134 +0.02(+0.06%)
Sep 08, 2005 28.27 28.40 28.14 28.32 1,372,739 -0.12(-0.41%)
Sep 07, 2005 27.45 28.47 27.43 28.44 2,205,789 +0.90(+3.26%)
Sep 06, 2005 27.21 27.54 27.13 27.54 2,007,305 +0.48(+1.78%)
Sep 02, 2005 27.19 27.39 26.90 27.06 1,120,123 -0.09(-0.35%)
Sep 01, 2005 27.15 27.49 27.01 27.15 1,302,658 -0.27(-0.97%)
Aug 31, 2005 26.65 27.42 26.63 27.42 1,526,054 +0.44(+1.62%)
Aug 30, 2005 27.33 27.33 26.76 26.98 1,739,323 -0.38(-1.38%)
Aug 29, 2005 27.23 27.42 27.14 27.36 1,255,278 -0.09(-0.34%)
Aug 26, 2005 27.18 27.63 27.18 27.45 1,486,125 +0.34(+1.24%)
Aug 25, 2005 27.06 27.30 27.02 27.12 1,621,396 +0.30(+1.10%)
Aug 24, 2005 27.09 27.11 26.59 26.82 1,752,012 -0.41(-1.51%)
Aug 23, 2005 27.89 27.94 27.13 27.23 1,822,674 -0.59(-2.13%)
Aug 22, 2005 27.93 28.30 27.76 27.83 1,350,853 -0.08(-0.28%)
Aug 19, 2005 27.70 28.04 27.60 27.91 1,715,458 +0.46(+1.69%)
Aug 18, 2005 27.43 27.51 27.29 27.44 1,575,530 -0.04(-0.16%)
Aug 17, 2005 27.42 27.67 27.26 27.48 1,280,074 +0.12(+0.42%)
Aug 16, 2005 27.79 27.88 27.30 27.37 1,739,323 -0.46(-1.67%)
Aug 15, 2005 27.91 28.21 27.45 27.83 2,752,929 -0.05(-0.17%)
Aug 12, 2005 28.00 28.20 27.79 27.88 1,280,074 -0.12(-0.41%)
Aug 11, 2005 28.04 28.23 27.91 28.00 2,119,760 +0.02(+0.08%)
Aug 10, 2005 28.64 28.73 27.94 27.97 2,365,740 -0.37(-1.30%)
Aug 09, 2005 28.61 28.69 28.22 28.34 2,282,388 -0.18(-0.63%)
Aug 08, 2005 28.99 29.26 28.48 28.52 1,521,049 -0.38(-1.31%)
Aug 05, 2005 28.99 29.59 28.80 28.90 2,437,217 +0.32(+1.13%)
Aug 04, 2005 29.06 29.60 28.46 28.58 2,899,027 -0.15(-0.51%)
Aug 03, 2005 28.03 28.83 28.03 28.73 2,253,518 +0.66(+2.34%)
Aug 02, 2005 28.39 28.40 27.94 28.07 3,005,544 -0.19(-0.67%)
Aug 01, 2005 28.94 28.94 28.26 28.26 2,127,676 -0.68(-2.35%)
Jul 29, 2005 29.53 29.73 28.94 28.94 3,111,014 +0.19(+0.66%)
Jul 28, 2005 27.88 28.84 27.88 28.75 1,610,221 +0.86(+3.10%)
Jul 27, 2005 27.41 27.93 27.34 27.88 1,664,702 +0.56(+2.06%)
Jul 26, 2005 27.80 27.80 27.28 27.32 2,555,842 -0.49(-1.76%)
Jul 25, 2005 28.56 28.75 27.81 27.81 1,992,520 -0.81(-2.84%)
Jul 22, 2005 28.37 28.64 28.26 28.62 1,119,192 +0.19(+0.68%)
Jul 21, 2005 28.69 28.70 28.39 28.43 1,256,210 -0.26(-0.91%)
Jul 20, 2005 27.82 28.96 27.80 28.69 2,126,977 +0.73(+2.60%)
Jul 19, 2005 27.34 27.97 27.34 27.97 2,044,790 +0.76(+2.78%)
Jul 18, 2005 27.11 27.43 27.08 27.21 1,047,598 +0.06(+0.24%)
Jul 15, 2005 27.20 27.38 26.63 27.14 1,591,246 -0.03(-0.11%)
Jul 14, 2005 27.36 27.68 27.16 27.17 1,613,480 -0.17(-0.63%)
Jul 13, 2005 27.45 27.51 27.20 27.35 1,617,671 -0.21(-0.75%)
Jul 12, 2005 27.21 27.64 27.12 27.55 1,464,472 +0.33(+1.21%)
Jul 11, 2005 26.63 27.24 26.62 27.22 1,766,447 +0.23(+0.84%)
Jul 08, 2005 26.31 27.06 26.23 26.99 2,010,914 +0.71(+2.70%)
Jul 07, 2005 25.84 26.29 25.75 26.29 2,319,640 +0.07(+0.28%)
Jul 06, 2005 26.23 26.36 26.11 26.21 1,701,838 -0.02(-0.08%)
Jul 05, 2005 26.71 26.71 26.04 26.23 3,256,297 -0.56(-2.08%)
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.