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 31, 2006 35.30 37.05 35.27 36.15 4,939,044 +0.85(+2.41%)
May 30, 2006 35.93 35.93 35.07 35.30 1,869,821 -0.73(-2.04%)
May 26, 2006 36.10 36.19 35.65 36.03 1,604,400 +0.32(+0.89%)
May 25, 2006 35.26 35.74 35.07 35.71 2,758,749 +0.70(+1.99%)
May 24, 2006 34.79 35.28 34.49 35.02 3,272,362 -0.07(-0.21%)
May 23, 2006 35.06 35.70 35.03 35.09 2,235,125 +0.46(+1.31%)
May 22, 2006 35.61 35.61 34.04 34.64 4,211,930 -1.13(-3.15%)
May 19, 2006 35.94 36.05 35.43 35.76 2,844,662 +0.00(+0.01%)
May 18, 2006 35.86 36.28 35.72 35.76 1,727,798 +0.00(+0.00%)
May 17, 2006 36.19 36.60 35.65 35.76 2,964,218 -0.97(-2.64%)
May 16, 2006 36.08 36.83 36.05 36.73 2,309,978 +0.70(+1.96%)
May 15, 2006 35.71 36.12 35.00 36.02 3,505,188 +0.25(+0.71%)
May 12, 2006 36.14 36.36 35.53 35.77 3,026,731 -1.01(-2.74%)
May 11, 2006 37.93 37.97 36.63 36.78 2,651,300 -1.09(-2.87%)
May 10, 2006 38.20 38.30 37.64 37.87 1,706,494 -0.19(-0.50%)
May 09, 2006 37.91 38.19 37.23 38.05 2,974,811 +0.15(+0.41%)
May 08, 2006 38.00 38.23 37.82 37.90 2,507,414 -0.10(-0.27%)
May 05, 2006 37.61 38.11 37.36 38.00 1,763,420 +0.49(+1.29%)
May 04, 2006 37.65 38.08 37.33 37.52 2,719,052 +0.16(+0.43%)
May 03, 2006 37.20 37.92 37.09 37.36 2,674,350 +0.38(+1.03%)
May 02, 2006 35.97 37.21 35.95 36.98 2,562,827 +1.40(+3.95%)
May 01, 2006 36.04 36.44 35.49 35.57 2,375,286 -0.25(-0.70%)
Apr 28, 2006 37.58 37.58 35.74 35.82 1,732,221 -0.54(-1.48%)
Apr 27, 2006 36.00 37.07 35.76 36.36 1,703,351 -0.28(-0.76%)
Apr 26, 2006 37.26 37.40 36.49 36.64 1,385,311 -0.52(-1.41%)
Apr 25, 2006 37.74 37.75 37.14 37.16 1,749,334 -0.27(-0.73%)
Apr 24, 2006 38.03 38.03 37.12 37.44 1,499,396 -0.57(-1.50%)
Apr 21, 2006 37.34 38.55 37.28 38.01 2,591,813 +1.11(+3.00%)
Apr 20, 2006 37.12 37.67 36.70 36.90 1,590,081 -0.23(-0.61%)
Apr 19, 2006 37.07 37.33 36.42 37.13 2,023,835 +0.23(+0.63%)
Apr 18, 2006 36.04 37.17 35.80 36.89 3,041,632 +1.44(+4.07%)
Apr 17, 2006 35.79 36.13 35.38 35.45 1,471,806 -0.34(-0.95%)
Apr 13, 2006 35.49 35.80 35.31 35.79 1,342,122 +0.30(+0.86%)
Apr 12, 2006 35.77 35.81 35.37 35.49 1,394,857 +0.04(+0.12%)
Apr 11, 2006 36.81 36.83 35.28 35.44 3,015,789 -1.33(-3.62%)
Apr 10, 2006 37.17 37.23 36.63 36.77 1,268,084 -0.27(-0.72%)
Apr 07, 2006 37.08 37.31 36.89 37.04 1,927,795 +0.10(+0.28%)
Apr 06, 2006 37.24 37.27 36.75 36.94 2,621,848 +0.25(+0.69%)
Apr 05, 2006 37.37 37.47 35.81 36.68 4,366,060 -0.29(-0.78%)
Apr 04, 2006 36.66 37.02 36.45 36.97 2,413,353 -0.24(-0.66%)
Apr 03, 2006 36.70 37.52 36.69 37.22 2,085,883 +0.82(+2.24%)
Mar 31, 2006 35.97 36.62 35.84 36.40 2,154,451 +0.13(+0.37%)
Mar 30, 2006 36.11 36.93 36.01 36.27 2,122,670 -0.09(-0.25%)
Mar 29, 2006 36.10 36.48 35.70 36.36 1,582,165 +0.52(+1.44%)
Mar 28, 2006 35.05 36.83 34.98 35.84 3,429,752 +1.24(+3.59%)
Mar 27, 2006 34.34 34.79 34.18 34.60 1,318,141 -0.06(-0.19%)
Mar 24, 2006 34.84 35.12 34.55 34.67 1,453,995 -0.35(-0.99%)
Mar 23, 2006 35.23 35.39 34.69 35.01 2,334,890 -0.32(-0.90%)
Mar 22, 2006 35.05 35.37 34.50 35.33 1,742,349 +0.01(+0.04%)
Mar 21, 2006 36.09 36.11 35.08 35.32 2,553,164 -1.01(-2.77%)
Mar 20, 2006 36.31 36.54 36.00 36.32 1,155,047 -0.18(-0.51%)
Mar 17, 2006 37.00 37.00 36.19 36.51 2,110,796 -0.30(-0.83%)
Mar 16, 2006 36.28 37.66 36.22 36.81 2,171,447 +0.64(+1.77%)
Mar 15, 2006 36.12 36.42 35.68 36.17 1,815,689 -0.47(-1.29%)
Mar 14, 2006 36.07 36.65 36.04 36.65 1,085,781 +0.57(+1.58%)
Mar 13, 2006 36.30 36.53 35.95 36.07 1,179,959 +0.03(+0.08%)
Mar 10, 2006 35.43 36.16 35.42 36.04 1,403,937 +0.59(+1.67%)
Mar 09, 2006 35.51 36.04 35.21 35.45 1,696,250 -0.06(-0.16%)
Mar 08, 2006 36.72 36.72 34.64 35.51 5,131,474 -1.47(-3.98%)
Mar 07, 2006 37.67 37.75 36.72 36.98 2,262,482 -0.72(-1.90%)
Mar 06, 2006 37.37 37.95 37.35 37.70 2,438,148 +0.20(+0.53%)
Mar 03, 2006 36.66 37.55 36.61 37.50 2,027,095 +0.79(+2.14%)
Mar 02, 2006 36.48 36.83 36.20 36.71 1,574,715 +0.20(+0.54%)
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.