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 (%)
May 30, 2003 8.427 8.891 8.427 8.612 3,092,505 -0.23(-2.58%)
May 29, 2003 8.998 9.200 8.779 8.839 2,185,300 -0.17(-1.91%)
May 28, 2003 8.728 9.020 8.667 9.011 1,615,925 +0.21(+2.39%)
May 27, 2003 8.839 8.839 8.689 8.801 1,621,164 -0.04(-0.44%)
May 23, 2003 8.749 8.912 8.642 8.839 1,478,558 +0.09(+1.08%)
May 22, 2003 8.483 8.912 8.401 8.745 2,440,127 +0.37(+4.41%)
May 21, 2003 8.268 8.410 8.053 8.375 1,872,033 +0.11(+1.35%)
May 20, 2003 8.182 8.380 8.174 8.264 1,564,005 +0.05(+0.63%)
May 19, 2003 8.247 8.247 8.131 8.212 1,380,771 -0.18(-2.10%)
May 16, 2003 8.182 8.388 8.096 8.388 1,891,474 +0.19(+2.36%)
May 15, 2003 8.118 8.234 8.010 8.195 1,696,017 +0.05(+0.58%)
May 14, 2003 8.204 8.247 8.109 8.148 1,694,154 +0.02(+0.21%)
May 13, 2003 7.903 8.225 7.890 8.131 2,718,238 +0.18(+2.32%)
May 12, 2003 7.903 7.989 7.783 7.946 2,085,301 +0.04(+0.54%)
May 09, 2003 7.903 7.989 7.821 7.903 1,802,069 +0.00(+0.00%)
May 08, 2003 7.731 7.989 7.731 7.903 1,454,228 -0.06(-0.70%)
May 07, 2003 8.015 8.109 7.916 7.959 1,533,156 -0.08(-0.96%)
May 06, 2003 7.817 8.070 7.808 8.036 1,910,217 +0.23(+2.92%)
May 05, 2003 7.924 7.946 7.791 7.808 2,333,028 -0.09(-1.20%)
May 02, 2003 7.903 8.161 7.821 7.903 2,891,460 +0.00(+0.00%)
May 01, 2003 7.516 7.967 7.409 7.903 3,222,887 +0.43(+5.75%)
Apr 30, 2003 7.297 7.701 7.297 7.473 6,496,181 +0.32(+4.50%)
Apr 29, 2003 6.984 7.246 6.984 7.151 3,011,831 +0.20(+2.90%)
Apr 28, 2003 6.851 6.988 6.851 6.949 3,367,355 +0.10(+1.44%)
Apr 25, 2003 6.979 6.979 6.808 6.851 1,220,122 -0.11(-1.54%)
Apr 24, 2003 6.881 7.014 6.855 6.958 2,985,638 +0.08(+1.12%)
Apr 23, 2003 6.885 6.894 6.825 6.881 2,358,755 +0.01(+0.12%)
Apr 22, 2003 6.786 6.932 6.743 6.872 3,112,062 +0.09(+1.27%)
Apr 21, 2003 6.894 6.894 6.739 6.786 1,431,178 -0.07(-1.00%)
Apr 17, 2003 6.786 6.898 6.765 6.855 1,153,068 +0.09(+1.40%)
Apr 16, 2003 6.906 6.928 6.760 6.760 1,715,225 -0.11(-1.62%)
Apr 15, 2003 6.937 6.941 6.795 6.872 2,231,283 +0.01(+0.13%)
Apr 14, 2003 6.919 7.018 6.859 6.864 1,928,261 -0.05(-0.75%)
Apr 11, 2003 7.001 7.022 6.876 6.915 1,038,983 +0.01(+0.19%)
Apr 10, 2003 6.803 6.941 6.790 6.902 2,610,207 +0.12(+1.71%)
Apr 09, 2003 7.001 7.022 6.760 6.786 1,939,902 -0.17(-2.47%)
Apr 08, 2003 6.958 7.022 6.937 6.958 1,608,591 +0.04(+0.62%)
Apr 07, 2003 7.065 7.130 6.902 6.915 1,822,092 -0.03(-0.49%)
Apr 04, 2003 6.872 6.979 6.851 6.949 2,009,982 +0.08(+1.12%)
Apr 03, 2003 6.872 6.915 6.829 6.872 1,957,713 +0.04(+0.63%)
Apr 02, 2003 6.894 7.005 6.829 6.829 2,903,101 -0.04(-0.62%)
Apr 01, 2003 7.087 7.087 6.872 6.872 2,466,902 -0.17(-2.44%)
Mar 31, 2003 6.894 7.173 6.829 7.044 1,228,503 +0.15(+2.24%)
Mar 28, 2003 6.911 6.971 6.838 6.889 557,384 -0.07(-0.99%)
Mar 27, 2003 6.915 7.014 6.816 6.958 3,969,675 -0.03(-0.43%)
Mar 26, 2003 6.829 7.143 6.816 6.988 1,292,880 +0.18(+2.59%)
Mar 25, 2003 6.743 6.924 6.687 6.812 1,389,386 +0.00(+0.00%)
Mar 24, 2003 7.001 7.001 6.683 6.812 1,007,319 -0.19(-2.70%)
Mar 21, 2003 6.808 7.001 6.735 7.001 1,901,486 +0.31(+4.62%)
Mar 20, 2003 6.666 6.726 6.511 6.692 2,832,322 -0.01(-0.13%)
Mar 19, 2003 6.743 6.821 6.623 6.700 1,411,039 -0.05(-0.76%)
Mar 18, 2003 6.357 6.752 6.322 6.752 2,874,813 +0.50(+8.04%)
Mar 17, 2003 6.047 6.284 5.914 6.249 3,573,639 +0.21(+3.41%)
Mar 14, 2003 7.121 7.121 5.820 6.043 8,492,544 -1.08(-15.14%)
Mar 13, 2003 6.829 7.121 6.829 7.121 1,213,719 +0.38(+5.61%)
Mar 12, 2003 6.687 6.769 6.644 6.743 1,031,184 +0.03(+0.45%)
Mar 11, 2003 6.735 6.790 6.675 6.713 1,031,184 +0.00(+0.06%)
Mar 10, 2003 6.782 6.795 6.683 6.709 1,012,791 -0.11(-1.64%)
Mar 07, 2003 6.550 6.829 6.550 6.821 973,909 +0.16(+2.45%)
Mar 06, 2003 6.756 6.760 6.511 6.657 1,047,482 -0.14(-2.08%)
Mar 05, 2003 6.769 6.821 6.657 6.799 884,504 +0.06(+0.83%)
Mar 04, 2003 6.928 6.928 6.700 6.743 1,071,695 -0.22(-3.15%)
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.