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 28, 2004 14.86 14.86 14.67 14.82 897,309 +0.05(+0.32%)
May 27, 2004 14.71 14.95 14.69 14.77 940,964 +0.17(+1.15%)
May 26, 2004 14.48 14.74 14.48 14.60 679,384 +0.17(+1.16%)
May 25, 2004 14.18 14.48 14.01 14.44 1,300,563 +0.27(+1.94%)
May 24, 2004 14.25 14.38 14.08 14.16 797,660 -0.05(-0.33%)
May 21, 2004 14.26 14.45 14.15 14.21 1,156,793 -0.05(-0.36%)
May 20, 2004 14.48 14.51 14.26 14.26 1,041,428 -0.22(-1.54%)
May 19, 2004 14.52 14.58 14.38 14.48 1,529,780 +0.24(+1.66%)
May 18, 2004 14.18 14.32 14.11 14.25 1,533,156 +0.07(+0.48%)
May 17, 2004 14.14 14.20 13.89 14.18 2,155,848 +0.04(+0.27%)
May 14, 2004 14.18 14.35 13.92 14.14 1,602,770 -0.04(-0.30%)
May 13, 2004 13.72 14.20 13.69 14.18 2,107,653 +0.42(+3.06%)
May 12, 2004 14.00 14.06 13.47 13.76 1,826,283 -0.23(-1.66%)
May 11, 2004 13.74 14.04 13.68 13.99 799,406 +0.26(+1.88%)
May 10, 2004 13.87 14.00 13.62 13.74 1,648,288 -0.43(-3.06%)
May 07, 2004 14.48 14.49 14.12 14.17 1,187,992 -0.31(-2.14%)
May 06, 2004 14.67 14.68 14.37 14.48 1,287,874 -0.30(-2.03%)
May 05, 2004 14.86 14.93 14.63 14.78 1,255,860 -0.09(-0.58%)
May 04, 2004 14.67 15.34 14.66 14.87 1,913,942 +0.16(+1.08%)
May 03, 2004 14.86 14.87 14.39 14.71 2,006,490 -0.15(-1.01%)
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%)
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.