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 (%)
Nov 29, 2002 7.495 7.727 7.495 7.555 995,911 +0.03(+0.40%)
Nov 27, 2002 6.924 7.624 6.894 7.525 2,700,077 +0.61(+8.75%)
Nov 26, 2002 6.829 6.992 6.795 6.919 2,975,626 +0.05(+0.69%)
Nov 25, 2002 6.743 6.954 6.730 6.872 1,959,576 +0.09(+1.27%)
Nov 22, 2002 6.915 7.044 6.786 6.786 2,365,274 -0.30(-4.18%)
Nov 21, 2002 6.894 7.108 6.894 7.083 4,013,097 +0.10(+1.41%)
Nov 20, 2002 7.022 7.087 6.902 6.984 1,232,694 -0.04(-0.55%)
Nov 19, 2002 6.958 7.095 6.915 7.022 1,025,247 -0.09(-1.21%)
Nov 18, 2002 7.100 7.138 6.988 7.108 1,027,691 +0.01(+0.12%)
Nov 15, 2002 7.259 7.323 6.894 7.100 1,932,568 -0.21(-2.82%)
Nov 14, 2002 7.224 7.340 7.108 7.306 1,020,823 +0.08(+1.07%)
Nov 13, 2002 6.915 7.302 6.915 7.229 1,518,138 +0.27(+3.82%)
Nov 12, 2002 6.765 7.083 6.743 6.962 1,579,604 +0.09(+1.31%)
Nov 11, 2002 7.108 7.302 6.713 6.872 1,844,211 -0.34(-4.76%)
Nov 08, 2002 7.409 7.495 7.194 7.216 1,103,593 -0.24(-3.28%)
Nov 07, 2002 7.594 7.594 7.379 7.461 1,332,576 -0.24(-3.12%)
Nov 06, 2002 7.409 7.731 7.409 7.701 1,526,636 +0.26(+3.46%)
Nov 05, 2002 7.306 7.473 7.306 7.443 900,103 +0.08(+1.05%)
Nov 04, 2002 7.302 7.469 7.250 7.366 864,015 +0.13(+1.78%)
Nov 01, 2002 7.078 7.323 7.027 7.237 1,364,008 +0.14(+1.94%)
Oct 31, 2002 7.173 7.194 6.988 7.100 1,645,378 -0.15(-2.02%)
Oct 30, 2002 7.306 7.388 7.070 7.246 1,923,604 -0.06(-0.76%)
Oct 29, 2002 7.177 7.323 6.958 7.302 1,835,363 +0.10(+1.43%)
Oct 28, 2002 7.151 7.259 7.087 7.199 1,374,601 +0.08(+1.09%)
Oct 25, 2002 6.748 7.164 6.730 7.121 2,123,252 +0.37(+5.40%)
Oct 24, 2002 6.571 6.851 6.550 6.756 3,957,917 +0.09(+1.42%)
Oct 23, 2002 6.743 6.743 6.623 6.662 3,289,591 -0.12(-1.84%)
Oct 22, 2002 6.937 7.018 6.765 6.786 2,141,878 -0.25(-3.60%)
Oct 21, 2002 6.979 7.065 6.864 7.040 4,365,478 +0.02(+0.31%)
Oct 18, 2002 6.915 7.027 6.829 7.018 1,793,920 +0.07(+1.05%)
Oct 17, 2002 7.087 7.254 6.915 6.945 2,728,482 -0.14(-1.94%)
Oct 16, 2002 7.302 7.302 6.979 7.083 1,006,737 -0.23(-3.17%)
Oct 15, 2002 7.254 7.495 7.027 7.314 1,711,500 +0.12(+1.73%)
Oct 14, 2002 7.048 7.280 6.872 7.190 2,502,874 +0.12(+1.64%)
Oct 11, 2002 6.683 7.100 5.854 7.074 5,611,211 +0.40(+5.92%)
Oct 10, 2002 6.335 6.696 6.292 6.679 1,694,154 +0.34(+5.28%)
Oct 09, 2002 6.335 6.829 6.305 6.344 2,019,062 -0.14(-2.12%)
Oct 08, 2002 6.322 6.524 6.142 6.481 2,011,379 +0.19(+3.00%)
Oct 07, 2002 6.198 6.382 6.090 6.292 2,185,300 +0.07(+1.17%)
Oct 04, 2002 6.335 6.400 6.065 6.219 1,301,727 -0.12(-1.83%)
Oct 03, 2002 6.292 6.464 6.292 6.335 1,820,346 -0.02(-0.34%)
Oct 02, 2002 6.421 6.550 6.271 6.357 1,890,426 -0.15(-2.37%)
Oct 01, 2002 6.614 6.636 6.314 6.511 1,636,414 -0.06(-0.85%)
Sep 30, 2002 6.013 6.752 5.837 6.567 4,134,282 +0.38(+6.11%)
Sep 27, 2002 6.404 6.550 6.099 6.189 2,438,498 -0.32(-4.95%)
Sep 26, 2002 6.713 6.765 6.443 6.511 1,768,659 -0.12(-1.88%)
Sep 25, 2002 6.528 6.709 6.460 6.636 2,107,187 +0.19(+3.00%)
Sep 24, 2002 6.528 6.606 6.352 6.443 2,071,914 -0.23(-3.48%)
Sep 23, 2002 6.705 6.739 6.490 6.675 1,863,768 -0.14(-2.02%)
Sep 20, 2002 6.726 6.872 6.554 6.812 2,734,768 +0.09(+1.28%)
Sep 19, 2002 6.786 6.825 6.679 6.726 1,803,699 -0.15(-2.25%)
Sep 18, 2002 6.937 6.962 6.851 6.881 1,020,939 -0.10(-1.48%)
Sep 17, 2002 7.194 7.362 6.941 6.984 2,336,986 -0.21(-2.93%)
Sep 16, 2002 7.022 7.224 6.915 7.194 968,321 +0.19(+2.76%)
Sep 13, 2002 7.108 7.130 6.937 7.001 2,167,838 -0.16(-2.22%)
Sep 12, 2002 7.130 7.345 7.100 7.160 1,748,519 -0.21(-2.86%)
Sep 11, 2002 7.297 7.426 7.250 7.370 2,327,789 +0.07(+0.94%)
Sep 10, 2002 7.302 7.388 7.190 7.302 2,147,000 -0.04(-0.53%)
Sep 09, 2002 7.280 7.469 7.237 7.340 10,162,834 -0.03(-0.41%)
Sep 06, 2002 7.302 7.508 7.186 7.370 2,286,579 +0.07(+0.94%)
Sep 05, 2002 7.688 7.688 7.177 7.302 2,946,290 -0.46(-5.92%)
Sep 04, 2002 7.774 7.869 7.598 7.761 4,847,078 -0.07(-0.93%)
Sep 03, 2002 7.817 7.881 7.624 7.834 3,155,367 -0.06(-0.71%)
Aug 30, 2002 7.881 8.053 7.817 7.890 2,047,351 +0.05(+0.66%)
Aug 29, 2002 7.645 7.972 7.628 7.838 3,263,981 +0.09(+1.22%)
Aug 28, 2002 7.796 7.843 7.624 7.744 4,561,750 -0.12(-1.48%)
Aug 27, 2002 7.602 7.933 7.589 7.860 6,497,694 +0.17(+2.23%)
Aug 26, 2002 7.516 7.748 7.319 7.688 3,587,957 +0.30(+4.13%)
Aug 23, 2002 6.937 7.499 6.924 7.383 4,561,750 +0.45(+6.44%)
Aug 22, 2002 6.765 6.937 6.765 6.937 5,732,164 +0.03(+0.44%)
Aug 21, 2002 6.894 7.001 6.769 6.906 5,880,940 -0.05(-0.68%)
Aug 20, 2002 6.876 6.971 6.640 6.954 11,714,034 -0.25(-3.52%)
Aug 16, 2002 7.087 7.207 7.052 7.207 6,622,256 +0.02(+0.24%)
Aug 15, 2002 7.091 7.216 6.979 7.190 13,387,002 -0.12(-1.59%)
Aug 14, 2002 6.443 7.405 6.443 7.306 18,988,784 +0.52(+7.59%)
Aug 13, 2002 7.091 7.138 6.786 6.790 12,053,261 -0.30(-4.24%)
Aug 12, 2002 7.087 7.130 6.941 7.091 4,411,461 +0.24(+3.51%)
Aug 07, 2002 6.743 6.851 6.528 6.851 1,170,297 +0.09(+1.27%)
Aug 06, 2002 6.829 6.894 6.653 6.765 1,265,057 -0.02(-0.32%)
Aug 05, 2002 6.919 7.216 6.657 6.786 1,347,477 -0.11(-1.62%)
Aug 02, 2002 6.808 6.932 6.614 6.898 1,435,020 +0.07(+1.01%)
Aug 01, 2002 6.528 6.979 6.503 6.829 3,038,140 +0.30(+4.61%)
Jul 31, 2002 6.099 6.528 6.013 6.528 2,700,776 +0.43(+6.97%)
Jul 30, 2002 6.120 6.314 6.013 6.103 1,988,912 -0.21(-3.33%)
Jul 29, 2002 6.022 6.335 5.927 6.314 1,417,441 +0.39(+6.52%)
Jul 26, 2002 5.940 5.962 5.747 5.927 1,641,187 +0.00(+0.00%)
Jul 25, 2002 6.056 6.056 5.794 5.927 2,251,655 -0.12(-2.06%)
Jul 24, 2002 6.013 6.120 5.669 6.052 3,108,802 -0.18(-2.83%)
Jul 23, 2002 6.803 6.829 6.056 6.228 2,676,096 -0.57(-8.40%)
Jul 22, 2002 6.894 7.022 6.636 6.799 2,334,075 -0.02(-0.25%)
Jul 19, 2002 6.829 6.864 6.700 6.816 2,636,749 +0.35(+5.45%)
Jul 17, 2002 6.924 6.979 6.421 6.464 3,153,039 -1.08(-14.34%)
Jul 12, 2002 7.594 7.624 7.516 7.546 338,295 +0.06(+0.80%)
Jul 11, 2002 7.594 7.594 7.302 7.486 1,059,356 +0.00(+0.00%)
Jul 10, 2002 7.881 7.903 7.456 7.486 416,874 -0.18(-2.35%)
Jul 09, 2002 8.070 8.070 7.667 7.667 1,047,831 -0.40(-5.00%)
Jul 08, 2002 7.598 8.070 7.598 8.070 823,853 +0.47(+6.22%)
Jul 05, 2002 7.456 7.688 7.430 7.598 287,539 +0.24(+3.33%)
Jul 04, 2002 7.624 7.624 7.143 7.353 2,211,842 +0.00(+0.00%)
Jul 03, 2002 7.624 7.624 7.143 7.353 354,709 -0.06(-0.75%)
Jul 02, 2002 7.731 7.731 7.280 7.409 1,814,409 -0.28(-3.63%)
Jul 01, 2002 7.753 7.817 7.684 7.688 483,345 +0.04(+0.56%)
Jun 28, 2002 7.731 7.937 7.645 7.645 1,406,266 -0.08(-1.00%)
Jun 27, 2002 7.731 7.834 7.688 7.723 1,124,547 +0.08(+1.07%)
Jun 26, 2002 7.946 8.062 7.572 7.641 1,182,055 -0.52(-6.32%)
Jun 25, 2002 8.161 8.259 8.058 8.156 1,367,966 -0.44(-5.14%)
Jun 21, 2002 9.514 9.531 8.599 8.599 1,014,187 -0.85(-9.04%)
Jun 20, 2002 9.771 9.776 8.762 9.453 1,288,456 -0.79(-7.68%)
Jun 19, 2002 10.57 10.57 10.20 10.24 327,818 -0.35(-3.33%)
Jun 18, 2002 10.63 10.73 10.55 10.59 535,615 -0.04(-0.36%)
Jun 17, 2002 10.43 10.63 10.37 10.63 486,372 +0.20(+1.94%)
Jun 14, 2002 10.14 10.50 10.11 10.43 666,113 -0.55(-4.97%)
Jun 12, 2002 10.09 11.23 9.879 10.97 2,873,067 -0.56(-4.84%)
Jun 11, 2002 11.64 11.73 11.51 11.53 139,113 -0.15(-1.29%)
Jun 10, 2002 11.42 11.81 11.21 11.68 294,058 +0.38(+3.38%)
Jun 07, 2002 11.04 11.41 10.97 11.30 326,770 +0.22(+1.98%)
Jun 06, 2002 11.34 11.39 11.06 11.08 319,785 -0.34(-3.01%)
Jun 05, 2002 11.27 11.53 11.27 11.42 294,407 +0.00(+0.00%)
May 31, 2002 11.36 11.57 11.34 11.42 252,033 -0.51(-4.28%)
May 28, 2002 12.35 12.35 11.83 11.94 761,106 -0.41(-3.34%)
May 27, 2002 12.36 12.41 12.24 12.35 222,348 +0.00(+0.00%)
May 24, 2002 12.36 12.41 12.24 12.35 221,417 -0.01(-0.07%)
May 23, 2002 12.46 12.46 12.11 12.36 513,147 -0.33(-2.57%)
May 22, 2002 12.88 12.95 12.46 12.68 436,198 -0.18(-1.40%)
May 21, 2002 13.25 13.29 12.79 12.86 494,288 -0.39(-2.92%)
May 20, 2002 13.46 13.51 13.06 13.25 346,327 +0.00(+0.03%)
May 17, 2002 13.34 13.36 13.06 13.25 792,188 -0.07(-0.52%)
May 16, 2002 13.22 13.44 13.14 13.31 488,351 +0.20(+1.51%)
May 15, 2002 13.00 13.23 13.00 13.12 358,784 +0.12(+0.89%)
May 14, 2002 12.95 13.16 12.95 13.00 493,473 +0.12(+0.90%)
May 13, 2002 12.76 12.93 12.64 12.89 199,997 +0.06(+0.47%)
May 10, 2002 12.80 12.87 12.71 12.83 156,924 +0.03(+0.20%)
May 09, 2002 12.87 12.89 12.80 12.80 138,647 -0.07(-0.57%)
May 08, 2002 12.91 12.91 12.78 12.87 128,752 +0.01(+0.07%)
May 07, 2002 12.73 12.99 12.65 12.86 411,984 +0.02(+0.17%)
May 06, 2002 12.97 13.08 12.82 12.84 219,670 -0.07(-0.53%)
May 03, 2002 13.31 13.44 12.73 12.91 429,330 -0.50(-3.75%)
May 02, 2002 13.27 13.42 13.19 13.41 188,821 +0.15(+1.17%)
May 01, 2002 13.31 13.41 13.25 13.26 320,833 +0.03(+0.23%)
Apr 30, 2002 13.21 13.31 13.09 13.23 434,568 +0.00(+0.00%)
Apr 29, 2002 13.40 13.40 13.23 13.23 71,593 -0.18(-1.35%)
Apr 26, 2002 13.49 13.57 13.34 13.41 147,611 -0.14(-1.01%)
Apr 25, 2002 13.59 13.70 13.40 13.55 183,932 -0.07(-0.50%)
Apr 24, 2002 13.53 13.70 13.31 13.62 254,943 +0.09(+0.63%)
Apr 23, 2002 13.21 13.70 13.14 13.53 524,206 +0.04(+0.29%)
Apr 22, 2002 14.00 14.04 13.47 13.49 260,997 -0.53(-3.80%)
Apr 19, 2002 13.98 14.13 13.89 14.02 89,521 +0.04(+0.31%)
Apr 18, 2002 14.04 14.13 13.96 13.98 101,395 -0.06(-0.40%)
Apr 17, 2002 14.12 14.13 14.02 14.04 134,456 -0.09(-0.61%)
Apr 16, 2002 14.09 14.20 13.92 14.12 558,897 +0.12(+0.86%)
Apr 15, 2002 13.92 14.09 13.92 14.00 175,434 -0.09(-0.67%)
Apr 12, 2002 14.30 14.32 14.09 14.10 220,951 -0.23(-1.59%)
Apr 11, 2002 14.56 14.60 14.28 14.32 296,968 -0.16(-1.10%)
Apr 10, 2002 14.31 14.58 14.31 14.48 234,920 +0.13(+0.93%)
Apr 09, 2002 14.07 14.43 14.07 14.35 603,250 +0.27(+1.95%)
Apr 08, 2002 14.01 14.10 14.00 14.07 184,630 -0.10(-0.70%)
Apr 05, 2002 14.13 14.35 14.11 14.17 507,676 +0.10(+0.73%)
Apr 04, 2002 13.51 14.13 13.51 14.07 1,432,226 +0.56(+4.13%)
Apr 03, 2002 13.51 13.75 13.50 13.51 368,912 +0.03(+0.19%)
Apr 02, 2002 13.21 13.79 13.16 13.49 611,283 +0.04(+0.32%)
Apr 01, 2002 13.31 13.66 13.28 13.44 491,727 -0.12(-0.92%)
Mar 29, 2002 13.53 13.73 13.40 13.57 244,466 +0.00(+0.00%)
Mar 28, 2002 13.53 13.73 13.40 13.57 390,914 +0.08(+0.61%)
Mar 27, 2002 13.42 13.62 13.36 13.49 174,619 +0.00(+0.00%)
Mar 26, 2002 13.49 13.53 13.40 13.49 219,554 -0.09(-0.63%)
Mar 25, 2002 13.60 13.62 13.34 13.57 123,513 -0.03(-0.19%)
Mar 22, 2002 13.55 13.67 13.51 13.60 253,663 +0.05(+0.35%)
Mar 21, 2002 13.64 13.68 13.42 13.55 207,331 -0.11(-0.79%)
Mar 20, 2002 13.36 13.74 13.36 13.66 617,336 +0.25(+1.89%)
Mar 19, 2002 13.31 13.52 13.31 13.40 279,390 +0.06(+0.45%)
Mar 18, 2002 13.21 13.37 13.06 13.34 361,810 +0.03(+0.23%)
Mar 15, 2002 12.86 13.40 12.63 13.31 2,812,183 -0.22(-1.65%)
Mar 14, 2002 13.79 13.79 13.54 13.54 256,690 -0.25(-1.81%)
Mar 13, 2002 13.53 13.80 13.52 13.79 296,736 +0.27(+2.03%)
Mar 12, 2002 13.48 13.54 13.31 13.51 234,222 +0.03(+0.22%)
Mar 11, 2002 13.50 13.57 13.48 13.48 123,630 -0.01(-0.10%)
Mar 08, 2002 13.48 13.51 13.34 13.50 233,291 +0.02(+0.13%)
Mar 07, 2002 13.59 13.78 13.45 13.48 227,470 -0.06(-0.41%)
Mar 06, 2002 13.50 13.61 13.46 13.53 186,376 +0.03(+0.25%)
Mar 05, 2002 13.53 13.53 13.40 13.50 157,855 -0.03(-0.22%)
Mar 04, 2002 12.89 13.65 12.89 13.53 398,131 +0.31(+2.34%)
Mar 01, 2002 13.30 13.30 12.97 13.22 756,333 -0.08(-0.58%)
Feb 28, 2002 13.29 13.36 13.25 13.30 785,553 -0.09(-0.64%)
Feb 27, 2002 13.38 13.53 13.34 13.38 289,402 +0.06(+0.45%)
Feb 26, 2002 13.06 13.44 13.04 13.32 286,258 +0.26(+2.01%)
Feb 25, 2002 13.23 13.25 12.97 13.06 241,789 -0.17(-1.27%)
Feb 22, 2002 13.23 13.34 12.46 13.23 16,227,939 +0.00(+0.03%)
Feb 21, 2002 13.20 13.36 13.20 13.22 377,293 +0.02(+0.16%)
Feb 20, 2002 13.28 13.38 13.16 13.20 247,493 -0.07(-0.52%)
Feb 19, 2002 13.25 13.31 13.23 13.27 239,577 +0.03(+0.19%)
Feb 18, 2002 13.38 13.42 13.18 13.25 199,997 +0.00(+0.00%)
Feb 15, 2002 13.38 13.42 13.18 13.25 199,997 -0.10(-0.77%)
Feb 14, 2002 13.47 13.47 13.27 13.35 175,201 -0.12(-0.92%)
Feb 13, 2002 13.59 13.63 13.46 13.47 220,020 -0.00(-0.03%)
Feb 12, 2002 13.50 13.63 13.31 13.48 712,329 +0.02(+0.16%)
Feb 11, 2002 13.29 13.53 13.10 13.46 505,231 +0.07(+0.55%)
Feb 08, 2002 13.34 13.55 13.23 13.38 319,902 +0.06(+0.48%)
Feb 07, 2002 13.29 13.49 13.29 13.32 194,060 +0.00(+0.03%)
Feb 06, 2002 13.31 13.63 13.25 13.31 928,624 +0.09(+0.71%)
Feb 05, 2002 13.40 13.79 13.06 13.22 447,141 -0.29(-2.13%)
Feb 04, 2002 13.74 13.87 13.44 13.51 160,533 -0.24(-1.72%)
Feb 01, 2002 13.79 14.25 13.59 13.74 1,307,198 -0.56(-3.90%)
Jan 31, 2002 14.26 14.58 14.25 14.30 232,010 +0.05(+0.36%)
Jan 30, 2002 14.15 14.39 14.15 14.25 177,645 +0.04(+0.30%)
Jan 29, 2002 14.39 14.39 14.17 14.21 884,737 -0.18(-1.25%)
Jan 28, 2002 14.17 14.43 14.15 14.39 99,649 +0.21(+1.52%)
Jan 25, 2002 14.07 14.25 13.95 14.17 561,342 +0.11(+0.76%)
Jan 24, 2002 13.92 14.22 13.92 14.07 1,313,019 +0.15(+1.08%)
Jan 23, 2002 13.81 13.92 13.79 13.92 380,320 +0.09(+0.62%)
Jan 22, 2002 13.85 13.96 13.74 13.83 433,404 +0.02(+0.16%)
Jan 21, 2002 13.72 13.85 13.72 13.81 311,287 +0.00(+0.00%)
Jan 18, 2002 13.72 13.85 13.72 13.81 311,287 +0.03(+0.19%)
Jan 17, 2002 13.61 13.83 13.61 13.78 447,141 +0.18(+1.29%)
Jan 16, 2002 13.97 13.97 13.49 13.61 651,562 -0.40(-2.85%)
Jan 15, 2002 14.03 14.17 13.97 14.01 798,475 -0.02(-0.15%)
Jan 14, 2002 14.17 14.32 13.98 14.03 980,661 -0.15(-1.09%)
Jan 11, 2002 13.76 14.20 13.76 14.18 1,734,550 +0.42(+3.06%)
Jan 10, 2002 13.74 13.79 13.44 13.76 494,637 -0.76(-5.21%)
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.