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, 2007 53.09 53.60 52.61 52.92 3,388,462 -0.06(-0.11%)
May 30, 2007 51.82 52.98 51.69 52.98 2,623,478 +1.02(+1.97%)
May 29, 2007 51.90 52.25 51.45 51.95 2,035,709 -0.03(-0.07%)
May 25, 2007 51.78 52.16 51.58 51.99 2,284,484 +0.60(+1.17%)
May 24, 2007 52.40 53.08 51.15 51.39 3,443,373 -0.58(-1.11%)
May 23, 2007 52.61 52.98 51.73 51.96 3,436,198 -0.41(-0.79%)
May 22, 2007 53.43 53.55 52.05 52.37 5,321,772 -0.74(-1.39%)
May 21, 2007 53.62 53.69 52.94 53.11 4,562,565 +0.00(+0.00%)
May 18, 2007 53.70 54.01 52.87 53.11 4,459,812 -0.48(-0.90%)
May 17, 2007 52.32 54.89 52.41 53.59 7,051,703 +0.54(+1.02%)
May 16, 2007 53.24 53.16 51.84 53.05 3,728,126 +0.64(+1.23%)
May 15, 2007 50.45 52.59 50.45 52.41 6,465,332 +2.33(+4.65%)
May 14, 2007 50.46 50.94 49.84 50.08 1,828,257 -0.21(-0.43%)
May 11, 2007 49.93 50.43 49.79 50.30 1,591,944 +0.58(+1.18%)
May 10, 2007 50.48 50.66 49.40 49.71 2,151,191 -1.05(-2.06%)
May 09, 2007 50.59 50.78 50.25 50.76 2,753,161 +0.17(+0.34%)
May 08, 2007 51.15 51.32 50.05 50.59 3,600,064 -0.70(-1.37%)
May 07, 2007 51.09 51.39 50.87 51.29 1,820,812 +0.21(+0.40%)
May 04, 2007 51.43 51.52 50.70 51.09 2,246,403 -0.03(-0.05%)
May 03, 2007 50.67 51.64 50.58 51.11 3,323,817 +0.75(+1.48%)
May 02, 2007 49.79 50.49 49.62 50.36 2,720,842 +0.76(+1.54%)
May 01, 2007 50.54 50.74 48.79 49.60 4,153,387 -1.07(-2.12%)
Apr 30, 2007 51.84 51.84 50.62 50.67 4,234,664 -1.13(-2.17%)
Apr 27, 2007 51.39 51.89 50.95 51.80 2,603,727 +0.28(+0.55%)
Apr 26, 2007 51.62 51.94 51.23 51.52 3,012,359 -0.10(-0.20%)
Apr 25, 2007 50.98 51.64 50.89 51.62 3,647,665 +0.99(+1.95%)
Apr 24, 2007 50.68 51.01 50.21 50.63 3,049,315 -0.05(-0.10%)
Apr 23, 2007 50.78 51.20 50.38 50.68 2,113,240 -0.19(-0.37%)
Apr 20, 2007 50.58 50.91 50.05 50.87 3,276,976 +0.88(+1.75%)
Apr 19, 2007 49.82 50.24 49.39 49.99 2,440,122 -0.09(-0.19%)
Apr 18, 2007 50.38 50.51 49.93 50.09 2,189,211 -0.39(-0.77%)
Apr 17, 2007 50.55 50.85 50.24 50.48 2,145,919 -0.09(-0.17%)
Apr 16, 2007 50.34 50.85 50.05 50.56 2,175,405 +0.41(+0.82%)
Apr 13, 2007 49.97 50.30 49.53 50.15 2,370,513 +0.18(+0.36%)
Apr 12, 2007 49.22 50.05 48.90 49.97 2,844,656 +0.85(+1.73%)
Apr 11, 2007 49.45 49.69 48.75 49.12 4,665,239 -0.31(-0.63%)
Apr 10, 2007 50.07 50.25 49.36 49.43 2,978,724 -0.64(-1.29%)
Apr 09, 2007 49.75 50.12 49.44 50.07 3,335,691 +0.64(+1.29%)
Apr 05, 2007 50.08 50.08 48.79 49.44 5,449,048 -0.21(-0.42%)
Apr 04, 2007 48.96 51.25 48.85 49.64 11,893,452 +1.54(+3.20%)
Apr 03, 2007 47.42 48.10 46.87 48.10 3,707,979 +0.85(+1.80%)
Apr 02, 2007 47.25 47.49 46.68 47.25 2,401,988 +0.04(+0.09%)
Mar 30, 2007 47.85 48.02 46.34 47.21 3,311,244 +0.08(+0.16%)
Mar 29, 2007 46.76 47.46 46.66 47.13 3,727,569 +0.51(+1.09%)
Mar 28, 2007 46.13 47.10 45.96 46.63 2,600,661 -0.15(-0.31%)
Mar 27, 2007 47.49 47.68 46.58 46.77 5,259,179 -1.00(-2.09%)
Mar 26, 2007 47.37 47.79 46.96 47.77 4,677,143 +0.67(+1.42%)
Mar 23, 2007 46.74 47.17 46.46 47.10 2,096,288 +0.27(+0.59%)
Mar 22, 2007 47.35 47.55 46.59 46.82 2,253,983 -0.42(-0.89%)
Mar 21, 2007 45.88 47.25 45.54 47.25 2,970,340 +1.49(+3.27%)
Mar 20, 2007 45.67 46.08 45.45 45.75 2,389,488 +0.03(+0.08%)
Mar 19, 2007 44.67 45.82 44.54 45.72 3,026,848 +1.43(+3.24%)
Mar 16, 2007 45.52 45.61 44.22 44.28 5,614,238 -1.05(-2.31%)
Mar 15, 2007 45.24 45.79 44.87 45.33 2,580,871 -0.12(-0.26%)
Mar 14, 2007 45.18 45.63 44.23 45.45 3,113,925 +0.37(+0.82%)
Mar 13, 2007 46.95 46.84 44.90 45.08 3,323,351 -1.87(-3.99%)
Mar 12, 2007 46.21 47.09 46.14 46.95 1,637,461 +0.54(+1.17%)
Mar 09, 2007 46.70 47.01 46.05 46.41 2,262,482 +0.02(+0.04%)
Mar 08, 2007 45.97 46.77 45.83 46.40 3,097,278 +0.88(+1.92%)
Mar 07, 2007 44.88 46.25 44.78 45.52 4,631,831 +0.28(+0.63%)
Mar 06, 2007 45.02 45.39 44.45 45.24 4,037,078 +1.60(+3.66%)
Mar 05, 2007 43.45 44.53 42.96 43.64 3,372,361 -0.10(-0.24%)
Mar 02, 2007 44.73 44.83 43.59 43.74 3,671,658 -1.25(-2.77%)
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.