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 (%)
Dec 30, 2005 33.09 33.42 32.88 33.30 1,006,504 +0.06(+0.17%)
Dec 29, 2005 33.14 33.65 33.20 33.24 1,593,108 +0.10(+0.31%)
Dec 28, 2005 33.24 33.26 32.84 33.14 710,583 -0.04(-0.12%)
Dec 27, 2005 33.42 34.00 33.09 33.18 979,962 -0.36(-1.06%)
Dec 23, 2005 33.44 33.69 33.41 33.54 767,858 +0.09(+0.28%)
Dec 22, 2005 32.95 33.64 32.93 33.44 1,343,636 +0.67(+2.04%)
Dec 21, 2005 32.46 32.99 32.43 32.77 1,147,131 +0.40(+1.23%)
Dec 20, 2005 32.47 32.97 32.33 32.37 1,367,500 -0.09(-0.26%)
Dec 19, 2005 32.66 32.84 32.40 32.46 1,343,519 -0.02(-0.05%)
Dec 16, 2005 33.08 33.22 32.29 32.48 2,179,596 -0.60(-1.82%)
Dec 15, 2005 32.48 33.10 32.67 33.08 2,039,784 +0.59(+1.82%)
Dec 14, 2005 33.03 33.03 32.46 32.48 1,622,793 -0.50(-1.51%)
Dec 13, 2005 32.99 33.05 32.73 32.98 1,609,290 -0.11(-0.34%)
Dec 12, 2005 33.18 33.44 32.67 33.09 1,689,032 -0.09(-0.27%)
Dec 09, 2005 33.11 33.44 33.11 33.18 1,131,066 +0.03(+0.10%)
Dec 08, 2005 33.49 33.88 33.07 33.15 2,302,528 -0.17(-0.50%)
Dec 07, 2005 33.49 33.57 32.99 33.32 1,827,563 +0.08(+0.23%)
Dec 06, 2005 32.76 33.46 32.43 33.24 2,672,487 -0.29(-0.87%)
Dec 05, 2005 33.16 34.30 33.14 33.53 4,314,489 +1.17(+3.61%)
Dec 02, 2005 32.06 32.41 31.93 32.36 1,754,340 +0.45(+1.40%)
Dec 01, 2005 31.47 31.94 31.61 31.92 2,176,453 +0.45(+1.42%)
Nov 30, 2005 31.82 31.85 31.47 31.47 1,978,318 -0.18(-0.58%)
Nov 29, 2005 31.51 31.87 31.51 31.65 1,137,818 +0.20(+0.63%)
Nov 28, 2005 31.70 31.74 31.35 31.46 1,698,229 -0.24(-0.76%)
Nov 25, 2005 31.65 31.85 31.62 31.70 589,863 +0.21(+0.68%)
Nov 23, 2005 31.84 31.87 31.38 31.48 2,002,066 -0.26(-0.81%)
Nov 22, 2005 31.50 31.94 31.13 31.74 1,553,761 +0.26(+0.82%)
Nov 21, 2005 31.42 31.52 30.89 31.48 2,049,330 -0.07(-0.23%)
Nov 18, 2005 32.19 32.19 31.12 31.56 2,903,800 -0.07(-0.23%)
Nov 17, 2005 31.14 32.02 31.10 31.63 2,678,192 +0.70(+2.28%)
Nov 16, 2005 31.38 31.40 30.74 30.92 3,324,748 -0.36(-1.14%)
Nov 15, 2005 30.91 31.70 30.49 31.28 4,203,082 +0.40(+1.29%)
Nov 14, 2005 29.88 31.01 29.87 30.88 4,952,082 +0.89(+2.98%)
Nov 11, 2005 28.46 30.04 28.36 29.99 4,368,971 +1.53(+5.37%)
Nov 10, 2005 27.57 28.48 27.30 28.46 2,837,561 +0.97(+3.52%)
Nov 09, 2005 27.11 27.49 26.99 27.49 1,187,526 +0.38(+1.41%)
Nov 08, 2005 27.32 27.37 26.96 27.11 1,205,687 -0.46(-1.65%)
Nov 07, 2005 27.25 27.63 27.01 27.57 1,249,108 +0.32(+1.17%)
Nov 04, 2005 27.17 27.38 26.90 27.25 882,175 +0.10(+0.38%)
Nov 03, 2005 27.81 27.92 26.96 27.14 3,779,689 -0.59(-2.14%)
Nov 02, 2005 27.17 27.75 27.03 27.74 1,107,667 +0.44(+1.60%)
Nov 01, 2005 27.06 27.48 27.06 27.30 2,251,655 +0.24(+0.87%)
Oct 31, 2005 25.96 27.13 25.96 27.06 3,780,737 +1.06(+4.06%)
Oct 28, 2005 25.10 26.01 25.10 26.01 2,259,338 +1.01(+4.06%)
Oct 27, 2005 25.06 25.25 24.95 24.99 1,746,889 -0.09(-0.38%)
Oct 26, 2005 25.32 25.71 25.08 25.09 2,118,479 -0.34(-1.32%)
Oct 25, 2005 25.46 25.72 25.18 25.42 1,520,234 -0.38(-1.48%)
Oct 24, 2005 25.55 25.85 25.51 25.80 1,986,234 +0.41(+1.61%)
Oct 21, 2005 25.34 25.55 24.90 25.40 2,863,521 +0.06(+0.22%)
Oct 20, 2005 25.64 25.81 25.19 25.34 1,925,117 -0.28(-1.09%)
Oct 19, 2005 24.80 25.73 24.67 25.62 3,353,153 +0.83(+3.36%)
Oct 18, 2005 25.24 25.30 24.67 24.79 2,380,757 -0.70(-2.73%)
Oct 17, 2005 25.71 25.71 25.08 25.48 3,318,927 -0.30(-1.15%)
Oct 14, 2005 26.20 26.24 25.52 25.78 2,483,084 -0.42(-1.61%)
Oct 13, 2005 24.66 26.43 24.66 26.20 4,783,284 +1.60(+6.49%)
Oct 12, 2005 24.83 24.99 24.43 24.60 3,516,596 +0.17(+0.69%)
Oct 11, 2005 24.48 24.74 24.35 24.43 3,103,797 -0.00(-0.02%)
Oct 10, 2005 24.69 24.77 24.22 24.44 2,864,103 -0.63(-2.52%)
Oct 07, 2005 25.13 25.38 24.88 25.07 2,186,930 +0.03(+0.14%)
Oct 06, 2005 25.07 25.37 24.65 25.04 2,902,985 +0.02(+0.09%)
Oct 05, 2005 26.04 26.16 25.01 25.01 3,498,319 -1.03(-3.96%)
Oct 04, 2005 26.74 26.77 26.02 26.05 2,349,442 -0.69(-2.57%)
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.