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 (%)
Dec 31, 2004 24.01 24.05 23.73 23.86 1,344,101 -0.28(-1.16%)
Dec 30, 2004 24.05 24.24 24.01 24.14 1,107,085 +0.06(+0.23%)
Dec 29, 2004 23.92 24.10 23.80 24.08 830,255 -0.02(-0.09%)
Dec 28, 2004 23.71 24.11 23.62 24.10 1,758,764 +0.40(+1.69%)
Dec 27, 2004 23.58 23.78 23.49 23.70 1,991,356 +0.19(+0.82%)
Dec 23, 2004 23.27 23.62 23.25 23.51 1,848,518 +0.27(+1.18%)
Dec 22, 2004 23.19 23.73 23.12 23.24 5,033,338 +0.26(+1.12%)
Dec 21, 2004 22.33 23.11 22.29 22.98 3,820,084 +0.43(+1.92%)
Dec 20, 2004 22.03 22.73 21.97 22.54 4,151,861 +0.45(+2.04%)
Dec 17, 2004 21.85 22.15 21.57 22.09 3,955,356 +0.18(+0.84%)
Dec 16, 2004 22.42 22.46 21.65 21.91 3,331,966 -0.08(-0.37%)
Dec 15, 2004 21.90 22.03 21.84 21.99 3,258,626 +0.15(+0.69%)
Dec 14, 2004 21.99 22.00 21.75 21.84 3,068,058 -0.06(-0.29%)
Dec 13, 2004 21.48 22.14 21.42 21.90 5,324,254 +0.49(+2.31%)
Dec 10, 2004 21.47 21.66 21.35 21.41 3,949,419 -0.02(-0.10%)
Dec 09, 2004 20.60 21.50 20.47 21.43 3,250,942 +0.78(+3.76%)
Dec 08, 2004 20.66 20.70 20.57 20.66 2,115,219 -0.05(-0.23%)
Dec 07, 2004 20.68 20.79 20.62 20.70 3,153,738 +0.11(+0.52%)
Dec 06, 2004 20.62 20.83 20.31 20.59 3,059,676 +0.34(+1.68%)
Dec 03, 2004 20.04 20.26 19.94 20.26 906,506 +0.22(+1.09%)
Dec 02, 2004 19.93 20.25 19.93 20.04 1,306,616 +0.11(+0.54%)
Dec 01, 2004 19.77 19.93 19.65 19.93 1,545,146 +0.16(+0.83%)
Nov 30, 2004 19.76 19.90 19.68 19.77 2,190,655 +0.03(+0.17%)
Nov 29, 2004 19.76 20.04 19.54 19.73 1,215,814 +0.14(+0.72%)
Nov 26, 2004 19.43 19.69 19.43 19.59 325,606 +0.09(+0.46%)
Nov 24, 2004 19.35 19.53 19.24 19.50 1,051,323 +0.17(+0.89%)
Nov 23, 2004 19.32 19.43 19.22 19.33 1,337,815 +0.08(+0.42%)
Nov 22, 2004 19.16 19.31 19.15 19.25 1,900,438 +0.00(+0.02%)
Nov 19, 2004 19.49 19.49 19.07 19.24 1,246,664 -0.18(-0.95%)
Nov 18, 2004 19.52 19.59 19.41 19.43 1,697,880 +0.08(+0.42%)
Nov 17, 2004 19.27 19.59 19.23 19.34 2,567,483 +0.18(+0.94%)
Nov 16, 2004 19.18 19.28 19.11 19.16 3,143,261 +0.05(+0.27%)
Nov 15, 2004 19.14 19.26 19.05 19.11 2,519,288 -0.05(-0.25%)
Nov 12, 2004 18.95 19.22 18.73 19.16 1,891,707 +0.21(+1.11%)
Nov 11, 2004 18.47 19.01 18.47 18.95 2,997,046 +0.60(+3.25%)
Nov 10, 2004 18.22 18.40 18.07 18.35 1,884,024 +0.12(+0.64%)
Nov 09, 2004 18.25 18.40 18.19 18.24 2,493,794 +0.08(+0.43%)
Nov 08, 2004 18.40 18.43 18.15 18.16 1,740,021 -0.18(-0.98%)
Nov 05, 2004 18.37 18.46 18.24 18.34 2,134,544 +0.04(+0.23%)
Nov 04, 2004 18.15 18.30 17.85 18.30 2,023,603 +0.20(+1.09%)
Nov 03, 2004 18.21 18.38 18.05 18.10 2,031,053 +0.14(+0.79%)
Nov 02, 2004 18.16 18.35 17.92 17.96 1,277,397 -0.19(-1.04%)
Nov 01, 2004 18.36 18.39 18.10 18.15 1,500,444 -0.21(-1.17%)
Oct 29, 2004 17.86 18.38 17.86 18.36 1,502,539 +0.50(+2.81%)
Oct 28, 2004 17.95 18.00 17.75 17.86 1,507,778 -0.09(-0.50%)
Oct 27, 2004 17.42 18.25 17.29 17.95 3,447,913 +0.59(+3.39%)
Oct 26, 2004 16.85 17.37 16.66 17.36 3,507,516 +0.52(+3.06%)
Oct 25, 2004 16.75 16.89 16.66 16.85 1,055,165 +0.06(+0.38%)
Oct 22, 2004 16.77 16.97 16.66 16.78 1,472,621 +0.01(+0.05%)
Oct 21, 2004 16.71 16.85 16.52 16.77 900,918 +0.11(+0.64%)
Oct 20, 2004 16.54 16.73 16.49 16.66 1,208,364 +0.13(+0.78%)
Oct 19, 2004 16.77 17.02 16.54 16.54 1,067,388 -0.24(-1.46%)
Oct 18, 2004 16.44 16.92 16.36 16.78 1,110,577 +0.30(+1.80%)
Oct 15, 2004 16.54 16.72 16.36 16.48 1,994,849 +0.06(+0.39%)
Oct 14, 2004 16.69 16.83 16.39 16.42 2,120,225 -0.32(-1.90%)
Oct 13, 2004 17.18 17.18 16.49 16.74 2,682,150 +0.00(+0.00%)
Oct 12, 2004 16.44 16.84 16.34 16.74 2,468,532 +0.23(+1.38%)
Oct 11, 2004 16.34 16.54 16.30 16.51 1,434,903 +0.22(+1.37%)
Oct 08, 2004 16.25 16.45 16.08 16.29 2,481,454 +0.04(+0.24%)
Oct 07, 2004 15.82 16.47 15.81 16.25 3,200,186 +0.43(+2.69%)
Oct 06, 2004 15.72 16.02 15.14 15.82 2,204,974 +0.04(+0.27%)
Oct 05, 2004 15.83 16.11 15.70 15.78 3,103,680 +0.14(+0.91%)
Oct 04, 2004 15.71 15.81 15.57 15.64 1,490,665 -0.05(-0.33%)
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.