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, 2004 14.98 15.16 14.70 14.86 1,401,726 -0.12(-0.77%)
Apr 29, 2004 15.35 15.48 14.87 14.97 1,206,269 -0.49(-3.17%)
Apr 28, 2004 15.71 15.72 15.28 15.46 1,485,543 -0.36(-2.25%)
Apr 27, 2004 15.66 15.82 15.63 15.82 1,644,563 +0.25(+1.60%)
Apr 26, 2004 15.53 15.70 15.48 15.57 1,136,072 -0.09(-0.55%)
Apr 23, 2004 15.54 15.69 15.36 15.66 972,395 +0.12(+0.80%)
Apr 22, 2004 15.05 15.57 15.05 15.53 2,207,535 +0.41(+2.73%)
Apr 21, 2004 14.99 15.14 14.82 15.12 1,569,011 +0.03(+0.23%)
Apr 20, 2004 15.59 15.66 15.08 15.08 1,228,736 -0.46(-2.93%)
Apr 19, 2004 15.48 15.57 15.40 15.54 928,857 +0.00(+0.03%)
Apr 16, 2004 15.63 15.68 15.41 15.54 1,044,338 +0.08(+0.50%)
Apr 15, 2004 15.51 15.74 15.39 15.46 1,021,405 -0.01(-0.06%)
Apr 14, 2004 15.46 15.57 15.31 15.47 1,579,255 -0.06(-0.41%)
Apr 13, 2004 15.81 15.87 15.46 15.53 1,350,620 -0.23(-1.44%)
Apr 12, 2004 15.72 15.84 15.69 15.76 835,145 +0.04(+0.25%)
Apr 08, 2004 15.83 15.87 15.58 15.72 1,063,547 +0.00(+0.00%)
Apr 07, 2004 15.75 15.85 15.62 15.72 916,866 -0.09(-0.57%)
Apr 06, 2004 15.68 15.84 15.58 15.81 1,642,002 -0.01(-0.05%)
Apr 05, 2004 15.78 15.89 15.60 15.82 1,468,430 +0.14(+0.90%)
Apr 02, 2004 15.84 15.93 15.52 15.68 1,636,647 -0.04(-0.27%)
Apr 01, 2004 15.75 15.89 15.60 15.72 1,660,860 -0.03(-0.19%)
Mar 31, 2004 15.54 15.78 15.25 15.75 2,629,182 +0.23(+1.47%)
Mar 30, 2004 15.15 15.65 15.15 15.52 3,375,853 +0.48(+3.20%)
Mar 29, 2004 14.96 15.24 14.95 15.04 1,103,010 +0.25(+1.71%)
Mar 26, 2004 14.71 14.88 14.60 14.79 1,093,930 -0.03(-0.17%)
Mar 25, 2004 14.66 14.90 14.66 14.81 1,389,037 +0.15(+1.06%)
Mar 24, 2004 14.56 14.73 14.54 14.66 1,767,611 +0.07(+0.50%)
Mar 23, 2004 14.51 14.89 14.51 14.59 1,555,856 +0.08(+0.56%)
Mar 22, 2004 14.43 14.60 14.38 14.50 1,691,477 -0.21(-1.40%)
Mar 19, 2004 14.90 15.08 14.71 14.71 1,549,337 -0.18(-1.24%)
Mar 18, 2004 15.03 15.03 14.61 14.90 1,548,871 -0.18(-1.22%)
Mar 17, 2004 14.82 15.24 14.82 15.08 1,537,346 +0.29(+1.95%)
Mar 16, 2004 14.84 15.07 14.60 14.79 1,857,482 +0.12(+0.82%)
Mar 15, 2004 14.69 14.82 14.18 14.67 1,636,763 -0.18(-1.24%)
Mar 12, 2004 15.03 15.25 14.74 14.86 2,164,229 -0.18(-1.20%)
Mar 11, 2004 15.12 15.44 14.97 15.04 3,898,896 -0.30(-1.96%)
Mar 10, 2004 14.89 15.35 14.89 15.34 4,120,429 +0.45(+3.03%)
Mar 09, 2004 14.81 15.01 14.78 14.89 1,933,383 +0.08(+0.52%)
Mar 08, 2004 14.75 14.88 14.67 14.81 1,390,434 +0.06(+0.38%)
Mar 05, 2004 14.39 14.77 14.38 14.75 1,953,056 +0.18(+1.24%)
Mar 04, 2004 14.32 14.60 14.23 14.57 985,666 +0.28(+1.95%)
Mar 03, 2004 14.40 14.40 14.23 14.29 1,763,769 -0.23(-1.60%)
Mar 02, 2004 14.39 14.60 14.39 14.53 1,824,886 +0.15(+1.02%)
Mar 01, 2004 14.17 14.44 14.17 14.38 1,592,992 +0.19(+1.33%)
Feb 27, 2004 14.00 14.35 13.92 14.19 1,825,352 +0.23(+1.63%)
Feb 26, 2004 13.96 14.02 13.80 13.96 1,249,807 -0.02(-0.12%)
Feb 25, 2004 13.96 14.04 13.83 13.98 2,065,395 +0.22(+1.62%)
Feb 24, 2004 13.53 13.94 13.40 13.76 2,813,230 +0.11(+0.79%)
Feb 23, 2004 13.72 13.80 13.56 13.65 1,625,355 -0.06(-0.41%)
Feb 20, 2004 13.74 13.85 13.66 13.71 1,872,382 +0.03(+0.22%)
Feb 19, 2004 13.64 13.93 13.64 13.68 1,433,506 +0.10(+0.73%)
Feb 18, 2004 13.61 13.72 13.53 13.58 1,502,655 -0.06(-0.41%)
Feb 17, 2004 13.51 13.74 13.51 13.63 935,376 +0.21(+1.57%)
Feb 13, 2004 13.51 13.54 13.36 13.42 1,308,945 -0.15(-1.14%)
Feb 12, 2004 13.72 13.78 13.45 13.58 1,232,229 -0.15(-1.06%)
Feb 11, 2004 13.52 13.88 13.44 13.72 1,806,493 +0.14(+1.01%)
Feb 10, 2004 13.66 13.74 13.51 13.59 1,933,150 -0.07(-0.53%)
Feb 09, 2004 13.85 13.92 13.59 13.66 2,178,897 -0.21(-1.52%)
Feb 06, 2004 13.49 15.01 13.49 13.87 7,571,369 +0.85(+6.53%)
Feb 05, 2004 12.89 13.04 12.86 13.02 2,187,279 +0.15(+1.20%)
Feb 04, 2004 13.02 13.04 12.86 12.86 2,542,454 -0.18(-1.38%)
Feb 03, 2004 13.12 13.20 12.91 13.04 1,872,382 -0.15(-1.14%)
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.