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 (%)
Apr 30, 2012 77.58 78.00 75.90 76.18 2,849,079 -1.66(-2.13%)
Apr 27, 2012 77.29 78.26 77.01 77.84 2,566,128 +0.91(+1.18%)
Apr 26, 2012 76.73 77.15 76.43 76.93 1,790,468 -0.58(-0.75%)
Apr 25, 2012 76.49 77.69 76.49 77.51 2,569,972 +1.94(+2.57%)
Apr 24, 2012 75.75 76.15 74.98 75.57 2,251,198 -0.17(-0.22%)
Apr 23, 2012 76.40 76.40 75.15 75.74 1,934,167 -1.42(-1.84%)
Apr 20, 2012 76.95 77.97 76.81 77.16 2,115,987 +0.37(+0.48%)
Apr 19, 2012 76.83 77.44 76.16 76.79 1,811,654 +0.03(+0.04%)
Apr 18, 2012 77.02 77.23 76.35 76.76 2,558,064 -0.84(-1.08%)
Apr 17, 2012 77.30 78.13 76.71 77.60 1,926,636 +0.73(+0.95%)
Apr 16, 2012 77.51 77.91 76.52 76.87 2,673,552 -0.20(-0.26%)
Apr 13, 2012 78.23 78.95 76.99 77.07 2,365,982 -1.27(-1.62%)
Apr 12, 2012 76.06 78.74 76.06 78.34 4,705,927 +2.22(+2.92%)
Apr 11, 2012 75.61 76.41 74.51 76.12 4,956,628 +1.70(+2.28%)
Apr 10, 2012 75.84 76.24 74.15 74.42 5,286,226 -2.17(-2.83%)
Apr 09, 2012 77.51 77.94 76.49 76.59 4,296,529 -2.43(-3.08%)
Apr 05, 2012 80.49 81.78 78.56 79.02 5,258,081 -1.56(-1.94%)
Apr 04, 2012 82.48 83.27 79.90 80.58 8,725,422 -1.22(-1.49%)
Apr 03, 2012 81.32 81.99 80.73 81.80 4,490,618 +0.32(+0.39%)
Apr 02, 2012 80.10 82.10 80.00 81.48 5,359,281 +1.72(+2.16%)
Mar 30, 2012 79.56 80.39 79.44 79.76 3,071,510 +0.85(+1.08%)
Mar 29, 2012 78.38 79.16 77.99 78.91 2,439,407 -0.24(-0.30%)
Mar 28, 2012 79.75 80.00 78.06 79.15 3,043,720 -0.67(-0.84%)
Mar 27, 2012 80.28 80.38 79.40 79.82 3,098,317 -0.23(-0.29%)
Mar 26, 2012 79.08 80.12 78.70 80.05 3,911,647 +1.61(+2.05%)
Mar 23, 2012 78.36 78.73 77.02 78.44 2,420,086 +0.07(+0.09%)
Mar 22, 2012 78.26 79.23 78.06 78.37 2,138,549 -0.79(-1.00%)
Mar 21, 2012 79.11 79.36 78.32 79.16 1,862,712 +0.07(+0.09%)
Mar 20, 2012 79.90 80.00 78.92 79.09 2,914,518 -0.88(-1.10%)
Mar 19, 2012 79.01 80.39 78.41 79.97 3,371,754 +1.16(+1.47%)
Mar 16, 2012 78.78 80.12 78.68 78.81 5,279,477 -0.49(-0.62%)
Mar 15, 2012 78.59 79.53 78.59 79.30 3,104,824 +0.81(+1.03%)
Mar 14, 2012 78.88 79.53 78.13 78.49 4,224,950 -0.84(-1.06%)
Mar 13, 2012 79.53 79.70 78.71 79.33 3,298,643 +0.49(+0.62%)
Mar 12, 2012 79.45 79.74 78.78 78.84 1,506,122 -0.45(-0.57%)
Mar 09, 2012 79.81 80.15 78.97 79.29 1,783,119 -0.46(-0.58%)
Mar 08, 2012 78.46 80.02 78.46 79.75 2,605,257 +2.09(+2.69%)
Mar 07, 2012 78.49 78.51 77.23 77.66 3,144,050 +0.04(+0.05%)
Mar 06, 2012 78.83 78.91 77.34 77.62 4,148,950 -2.38(-2.97%)
Mar 05, 2012 80.45 80.50 78.68 80.00 3,713,396 -0.73(-0.90%)
Mar 02, 2012 80.29 82.14 79.64 80.73 4,071,813 +0.58(+0.72%)
Mar 01, 2012 77.82 80.80 77.62 80.15 4,581,467 +2.77(+3.58%)
Feb 29, 2012 79.27 79.37 77.17 77.38 4,024,556 -1.63(-2.06%)
Feb 28, 2012 79.05 79.56 78.50 79.01 2,509,712 +0.17(+0.22%)
Feb 27, 2012 79.04 79.86 78.59 78.84 2,574,717 -0.68(-0.86%)
Feb 24, 2012 77.80 79.64 77.58 79.52 2,669,081 +1.74(+2.24%)
Feb 23, 2012 79.11 79.62 77.14 77.78 4,946,693 -1.97(-2.47%)
Feb 22, 2012 78.93 80.07 78.69 79.75 2,672,290 +0.37(+0.47%)
Feb 21, 2012 79.90 79.90 78.93 79.38 2,261,598 +0.04(+0.05%)
Feb 17, 2012 79.36 79.53 78.56 79.34 2,308,819 +0.33(+0.42%)
Feb 16, 2012 77.42 79.34 77.03 79.01 3,101,304 +1.21(+1.56%)
Feb 15, 2012 77.04 78.25 76.94 77.80 2,405,630 +0.86(+1.12%)
Feb 14, 2012 77.91 78.17 76.33 76.94 2,512,766 -0.99(-1.27%)
Feb 13, 2012 77.96 78.40 77.57 77.93 1,750,063 +0.59(+0.76%)
Feb 10, 2012 77.46 77.95 76.99 77.34 2,574,470 -0.99(-1.26%)
Feb 09, 2012 79.24 79.34 77.26 78.33 4,325,393 -0.81(-1.02%)
Feb 08, 2012 80.04 80.45 78.19 79.14 3,172,263 -0.66(-0.83%)
Feb 07, 2012 79.53 80.27 79.50 79.80 3,027,538 +0.15(+0.19%)
Feb 06, 2012 81.33 81.49 78.87 79.65 5,884,206 -2.50(-3.04%)
Feb 03, 2012 82.77 82.89 82.02 82.15 3,157,506 +0.02(+0.02%)
Feb 02, 2012 83.62 83.69 81.97 82.13 3,084,498 -1.28(-1.53%)
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.