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, 2012 82.09 82.43 81.24 81.91 3,206,524 -0.31(-0.37%)
Sep 27, 2012 81.65 82.60 81.19 82.22 3,671,508 +1.68(+2.09%)
Sep 26, 2012 81.24 81.90 80.36 80.54 2,791,749 -0.86(-1.06%)
Sep 25, 2012 82.26 82.49 81.40 81.40 3,251,967 -0.53(-0.65%)
Sep 24, 2012 81.52 82.28 81.36 81.93 2,778,033 +0.11(+0.13%)
Sep 21, 2012 82.44 82.75 81.55 81.82 4,131,780 -0.13(-0.15%)
Sep 20, 2012 81.71 82.28 80.74 81.95 3,934,313 -0.09(-0.11%)
Sep 19, 2012 81.46 82.57 81.13 82.04 5,366,930 +1.89(+2.36%)
Sep 18, 2012 80.17 80.20 79.48 80.15 2,316,526 -0.02(-0.02%)
Sep 17, 2012 79.71 80.65 78.99 80.17 3,434,685 +0.10(+0.12%)
Sep 14, 2012 81.03 81.10 79.57 80.07 3,784,757 -0.84(-1.03%)
Sep 13, 2012 79.25 81.00 79.25 80.91 2,905,815 +1.72(+2.17%)
Sep 12, 2012 80.46 80.93 79.12 79.19 4,757,783 -1.36(-1.69%)
Sep 11, 2012 80.47 80.83 79.94 80.55 2,205,577 +0.07(+0.09%)
Sep 10, 2012 80.68 80.99 80.29 80.47 2,112,560 +0.03(+0.03%)
Sep 07, 2012 80.55 80.91 79.99 80.45 2,634,803 -0.05(-0.06%)
Sep 06, 2012 79.29 80.72 78.85 80.49 3,277,901 +1.70(+2.16%)
Sep 05, 2012 77.73 79.10 77.71 78.79 2,566,345 +0.84(+1.07%)
Sep 04, 2012 78.24 78.68 77.46 77.95 2,485,227 -0.44(-0.56%)
Aug 31, 2012 78.85 79.12 78.00 78.40 2,084,539 -0.05(-0.07%)
Aug 30, 2012 78.64 78.86 78.15 78.45 2,509,137 -0.50(-0.64%)
Aug 29, 2012 78.48 79.21 77.81 78.95 2,709,348 +1.44(+1.86%)
Aug 27, 2012 77.11 78.10 76.82 77.51 2,648,862 +0.71(+0.93%)
Aug 24, 2012 76.99 77.03 76.37 76.80 2,768,522 -0.44(-0.57%)
Aug 23, 2012 78.77 78.94 77.02 77.24 2,888,182 -2.01(-2.53%)
Aug 22, 2012 78.75 79.25 77.65 79.25 3,208,172 +0.33(+0.42%)
Aug 21, 2012 78.84 79.95 78.40 78.92 2,839,282 +0.20(+0.25%)
Aug 20, 2012 79.29 79.35 78.07 78.72 2,308,596 -0.36(-0.46%)
Aug 17, 2012 79.78 79.78 78.85 79.08 2,819,864 -0.41(-0.51%)
Aug 16, 2012 78.18 80.06 77.95 79.48 3,568,560 +1.51(+1.94%)
Aug 15, 2012 77.58 78.56 77.58 77.97 3,316,407 +0.40(+0.51%)
Aug 14, 2012 78.62 78.75 77.39 77.58 2,650,173 -0.63(-0.81%)
Aug 13, 2012 77.75 78.78 77.62 78.21 3,266,433 +0.14(+0.18%)
Aug 10, 2012 79.47 79.82 77.71 78.06 5,449,427 -1.69(-2.12%)
Aug 09, 2012 79.63 80.50 79.42 79.75 4,031,228 +0.56(+0.70%)
Aug 08, 2012 79.76 80.05 79.03 79.20 2,514,018 -0.55(-0.69%)
Aug 07, 2012 79.51 80.75 79.50 79.75 2,650,071 +0.14(+0.17%)
Aug 06, 2012 78.84 80.37 78.49 79.61 3,190,816 +1.28(+1.63%)
Aug 03, 2012 79.34 79.53 78.18 78.33 3,487,878 -0.31(-0.39%)
Aug 02, 2012 77.38 79.17 77.13 78.64 3,978,024 +0.87(+1.12%)
Aug 01, 2012 77.65 78.72 77.63 77.77 2,988,111 +0.71(+0.92%)
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%)
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.