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 (%)
Jun 30, 2003 9.385 9.389 9.226 9.295 1,467,848 -0.12(-1.32%)
Jun 27, 2003 9.428 9.445 9.286 9.419 1,455,392 +0.04(+0.41%)
Jun 26, 2003 9.187 9.393 9.127 9.380 1,459,001 +0.17(+1.87%)
Jun 25, 2003 9.148 9.368 9.127 9.209 2,131,401 +0.08(+0.85%)
Jun 24, 2003 9.230 9.290 9.131 9.131 965,294 -0.10(-1.07%)
Jun 23, 2003 9.363 9.372 9.196 9.230 813,725 -0.20(-2.10%)
Jun 20, 2003 9.449 9.505 9.380 9.428 2,286,579 +0.06(+0.69%)
Jun 19, 2003 9.681 9.681 9.342 9.363 1,456,556 -0.26(-2.68%)
Jun 18, 2003 9.604 9.707 9.453 9.621 2,384,366 +0.02(+0.18%)
Jun 17, 2003 9.256 9.685 9.191 9.604 2,246,649 +0.35(+3.76%)
Jun 16, 2003 9.084 9.273 9.020 9.256 1,550,385 +0.16(+1.75%)
Jun 13, 2003 9.084 9.114 8.998 9.097 1,631,757 +0.06(+0.62%)
Jun 12, 2003 9.041 9.166 8.968 9.041 1,722,676 -0.04(-0.47%)
Jun 11, 2003 8.947 9.157 8.947 9.084 2,018,597 +0.10(+1.10%)
Jun 10, 2003 8.706 8.998 8.706 8.985 1,758,065 +0.26(+2.95%)
Jun 09, 2003 8.960 9.011 8.697 8.728 1,622,793 -0.25(-2.78%)
Jun 06, 2003 9.148 9.501 8.934 8.977 2,767,247 -0.05(-0.52%)
Jun 05, 2003 8.771 9.054 8.762 9.024 2,001,601 +0.13(+1.50%)
Jun 04, 2003 8.633 8.912 8.616 8.891 1,580,885 +0.26(+2.99%)
Jun 03, 2003 8.582 8.663 8.564 8.633 1,959,343 +0.05(+0.60%)
Jun 02, 2003 8.633 8.719 8.547 8.582 2,036,757 -0.03(-0.35%)
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%)
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.