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 (%)
Feb 27, 2004 14.00 14.35 13.92 14.19 1,825,352 +0.23(+1.63%)
Feb 26, 2004 13.96 14.02 13.80 13.96 1,249,807 -0.02(-0.12%)
Feb 25, 2004 13.96 14.04 13.83 13.98 2,065,395 +0.22(+1.62%)
Feb 24, 2004 13.53 13.94 13.40 13.76 2,813,230 +0.11(+0.79%)
Feb 23, 2004 13.72 13.80 13.56 13.65 1,625,355 -0.06(-0.41%)
Feb 20, 2004 13.74 13.85 13.66 13.71 1,872,382 +0.03(+0.22%)
Feb 19, 2004 13.64 13.93 13.64 13.68 1,433,506 +0.10(+0.73%)
Feb 18, 2004 13.61 13.72 13.53 13.58 1,502,655 -0.06(-0.41%)
Feb 17, 2004 13.51 13.74 13.51 13.63 935,376 +0.21(+1.57%)
Feb 13, 2004 13.51 13.54 13.36 13.42 1,308,945 -0.15(-1.14%)
Feb 12, 2004 13.72 13.78 13.45 13.58 1,232,229 -0.15(-1.06%)
Feb 11, 2004 13.52 13.88 13.44 13.72 1,806,493 +0.14(+1.01%)
Feb 10, 2004 13.66 13.74 13.51 13.59 1,933,150 -0.07(-0.53%)
Feb 09, 2004 13.85 13.92 13.59 13.66 2,178,897 -0.21(-1.52%)
Feb 06, 2004 13.49 15.01 13.49 13.87 7,571,369 +0.85(+6.53%)
Feb 05, 2004 12.89 13.04 12.86 13.02 2,187,279 +0.15(+1.20%)
Feb 04, 2004 13.02 13.04 12.86 12.86 2,542,454 -0.18(-1.38%)
Feb 03, 2004 13.12 13.20 12.91 13.04 1,872,382 -0.15(-1.14%)
Feb 02, 2004 13.10 13.29 13.03 13.19 2,045,255 +0.06(+0.42%)
Jan 30, 2004 12.97 13.14 12.89 13.14 1,687,868 +0.12(+0.96%)
Jan 29, 2004 12.92 13.01 12.83 13.01 1,761,092 +0.08(+0.60%)
Jan 28, 2004 12.99 13.20 12.89 12.94 2,335,123 -0.10(-0.79%)
Jan 27, 2004 12.70 13.04 12.69 13.04 2,881,914 +0.37(+2.92%)
Jan 26, 2004 12.48 12.70 12.46 12.67 1,657,950 +0.15(+1.20%)
Jan 23, 2004 12.58 12.61 12.46 12.52 2,137,920 -0.06(-0.48%)
Jan 22, 2004 12.46 12.62 12.46 12.58 1,276,465 +0.10(+0.79%)
Jan 21, 2004 12.43 12.50 12.37 12.48 1,930,938 +0.03(+0.21%)
Jan 20, 2004 12.50 12.56 12.41 12.46 1,016,167 -0.06(-0.51%)
Jan 16, 2004 12.52 12.54 12.39 12.52 1,501,026 +0.05(+0.41%)
Jan 15, 2004 12.52 12.53 12.43 12.47 1,161,450 -0.02(-0.14%)
Jan 14, 2004 12.46 12.49 12.39 12.49 849,463 +0.03(+0.24%)
Jan 13, 2004 12.39 12.50 12.39 12.46 1,400,794 -0.01(-0.07%)
Jan 12, 2004 12.33 12.54 12.31 12.46 1,293,345 +0.10(+0.83%)
Jan 09, 2004 12.41 12.46 12.28 12.36 2,200,084 -0.19(-1.54%)
Jan 08, 2004 12.54 12.61 12.42 12.55 1,290,202 +0.01(+0.10%)
Jan 07, 2004 12.09 12.63 12.08 12.54 2,235,939 +0.41(+3.40%)
Jan 06, 2004 12.41 12.41 12.06 12.13 2,870,273 -0.39(-3.09%)
Jan 05, 2004 12.41 12.55 12.36 12.52 1,079,844 +0.18(+1.46%)
Jan 02, 2004 12.36 12.46 12.29 12.34 1,434,554 -0.03(-0.21%)
Dec 31, 2003 12.08 12.41 12.08 12.36 912,326 +0.09(+0.77%)
Dec 30, 2003 12.28 12.35 12.13 12.27 679,617 +0.01(+0.07%)
Dec 29, 2003 12.08 12.27 12.04 12.26 841,198 +0.18(+1.53%)
Dec 26, 2003 12.02 12.11 12.01 12.07 449,818 +0.11(+0.90%)
Dec 24, 2003 11.98 12.02 11.96 11.97 423,509 -0.14(-1.14%)
Dec 23, 2003 11.90 12.16 11.90 12.10 1,766,098 +0.32(+2.70%)
Dec 22, 2003 11.42 11.79 11.42 11.79 1,106,852 +0.43(+3.78%)
Dec 19, 2003 11.50 11.50 11.25 11.36 2,079,714 -0.09(-0.79%)
Dec 18, 2003 11.45 11.51 11.37 11.45 1,850,148 +0.00(+0.00%)
Dec 17, 2003 11.72 11.72 11.39 11.45 3,145,240 -0.36(-3.02%)
Dec 16, 2003 11.73 11.82 11.68 11.80 785,553 +0.03(+0.22%)
Dec 15, 2003 12.06 12.06 11.77 11.78 985,899 -0.24(-2.04%)
Dec 12, 2003 11.82 12.02 11.78 12.02 637,592 +0.22(+1.86%)
Dec 11, 2003 11.71 11.83 11.60 11.80 864,481 +0.09(+0.77%)
Dec 10, 2003 11.82 11.85 11.68 11.71 517,687 -0.14(-1.16%)
Dec 09, 2003 11.98 11.99 11.81 11.85 765,995 -0.12(-1.00%)
Dec 08, 2003 11.74 11.97 11.71 11.97 786,717 +0.18(+1.53%)
Dec 05, 2003 11.97 11.97 11.74 11.79 613,960 -0.18(-1.51%)
Dec 04, 2003 11.88 11.99 11.88 11.97 790,442 +0.09(+0.80%)
Dec 03, 2003 12.06 12.28 11.88 11.88 1,279,609 -0.15(-1.25%)
Dec 02, 2003 12.06 12.17 11.93 12.03 1,370,760 -0.14(-1.13%)
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.