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 31, 2008 59.28 61.08 59.28 60.43 4,435,595 +0.71(+1.19%)
Dec 30, 2008 59.10 60.26 58.76 59.72 4,770,710 +0.90(+1.53%)
Dec 29, 2008 58.97 59.34 57.19 58.82 4,208,273 +0.64(+1.11%)
Dec 26, 2008 58.44 58.83 57.42 58.17 2,435,552 +0.35(+0.61%)
Dec 24, 2008 57.48 58.40 56.74 57.82 2,599,174 +0.90(+1.58%)
Dec 23, 2008 58.29 59.06 56.85 56.92 7,847,641 -0.03(-0.05%)
Dec 22, 2008 58.55 59.40 56.35 56.94 14,930,133 -4.59(-7.46%)
Dec 19, 2008 62.70 64.34 61.20 61.53 9,068,704 -2.45(-3.83%)
Dec 18, 2008 65.76 66.09 63.11 63.98 9,365,695 -1.14(-1.75%)
Dec 17, 2008 63.62 66.29 63.61 65.12 9,412,513 +0.57(+0.88%)
Dec 16, 2008 62.42 65.28 61.78 64.55 12,228,177 +4.07(+6.73%)
Dec 15, 2008 62.70 62.79 59.94 60.48 9,789,097 +0.58(+0.98%)
Dec 12, 2008 61.86 63.47 59.81 59.90 13,762,731 -3.50(-5.51%)
Dec 11, 2008 68.37 69.64 62.86 63.40 10,216,831 -6.18(-8.89%)
Dec 10, 2008 71.94 72.49 68.94 69.58 7,261,523 -0.63(-0.89%)
Dec 09, 2008 67.02 72.34 66.61 70.21 8,097,809 +1.75(+2.56%)
Dec 08, 2008 66.31 69.92 65.73 68.45 10,538,842 +4.10(+6.37%)
Dec 05, 2008 62.16 64.54 60.13 64.36 8,198,831 +1.30(+2.06%)
Dec 04, 2008 63.68 66.11 61.85 63.06 8,645,731 -2.78(-4.23%)
Dec 03, 2008 63.40 66.14 61.07 65.84 7,422,035 +2.40(+3.78%)
Dec 02, 2008 61.09 63.95 60.13 63.45 8,149,822 +2.33(+3.81%)
Dec 01, 2008 65.97 66.01 60.82 61.12 7,266,351 -6.92(-10.16%)
Nov 28, 2008 65.10 68.03 64.68 68.03 3,226,660 +2.41(+3.68%)
Nov 26, 2008 62.71 66.18 61.78 65.62 8,064,710 +1.17(+1.81%)
Nov 25, 2008 62.74 65.38 60.39 64.45 9,217,509 +4.22(+7.00%)
Nov 24, 2008 59.10 61.96 57.73 60.23 10,943,139 +2.33(+4.02%)
Nov 21, 2008 59.20 59.32 54.52 57.91 14,203,976 +0.99(+1.74%)
Nov 20, 2008 58.82 62.58 56.18 56.92 13,076,819 -3.27(-5.44%)
Nov 19, 2008 62.38 64.62 60.13 60.19 10,600,666 -4.07(-6.34%)
Nov 18, 2008 63.81 65.65 61.99 64.26 9,131,335 +0.34(+0.54%)
Nov 17, 2008 63.65 66.81 62.43 63.92 8,597,127 +0.27(+0.42%)
Nov 14, 2008 68.39 69.15 63.57 63.65 12,870,406 -6.86(-9.73%)
Nov 13, 2008 67.78 71.30 64.49 70.52 13,916,324 +2.98(+4.41%)
Nov 12, 2008 70.42 70.44 67.21 67.54 7,588,073 -4.54(-6.29%)
Nov 11, 2008 73.28 74.39 70.15 72.07 6,509,319 -3.11(-4.14%)
Nov 10, 2008 78.38 79.52 73.88 75.18 6,861,233 -0.52(-0.68%)
Nov 07, 2008 74.26 76.56 72.82 75.70 6,255,134 +2.63(+3.60%)
Nov 06, 2008 73.88 75.94 71.08 73.07 9,435,361 -2.28(-3.02%)
Nov 05, 2008 79.03 80.92 75.04 75.34 8,724,858 -5.18(-6.43%)
Nov 04, 2008 77.32 81.56 76.89 80.52 10,020,930 +5.50(+7.33%)
Nov 03, 2008 75.92 78.60 73.10 75.03 8,728,768 -1.41(-1.84%)
Oct 31, 2008 75.48 78.52 72.98 76.43 10,309,814 -0.21(-0.27%)
Oct 30, 2008 78.59 79.64 73.09 76.64 13,692,425 +1.11(+1.47%)
Oct 29, 2008 71.23 80.16 70.35 75.53 16,015,506 +4.11(+5.75%)
Oct 28, 2008 65.07 71.43 61.81 71.43 14,880,396 +10.36(+16.96%)
Oct 27, 2008 60.49 65.94 60.13 61.07 10,126,370 -0.74(-1.20%)
Oct 24, 2008 59.96 64.78 59.37 61.81 15,037,391 -2.54(-3.95%)
Oct 23, 2008 68.67 69.15 60.99 64.35 16,278,946 -3.00(-4.45%)
Oct 22, 2008 70.52 70.66 65.16 67.35 14,271,398 -6.00(-8.18%)
Oct 21, 2008 74.92 77.31 72.61 73.34 11,263,323 -3.50(-4.55%)
Oct 20, 2008 71.26 77.13 70.16 76.84 12,658,400 +8.12(+11.81%)
Oct 17, 2008 65.26 72.59 64.43 68.72 15,419,144 +1.50(+2.24%)
Oct 16, 2008 68.72 71.54 64.08 67.22 23,363,062 -0.70(-1.02%)
Oct 15, 2008 73.37 73.37 67.42 67.91 13,739,121 -8.26(-10.85%)
Oct 14, 2008 82.97 83.14 73.06 76.18 16,364,940 -4.26(-5.30%)
Oct 13, 2008 71.86 81.94 71.54 80.44 17,438,148 +12.87(+19.04%)
Oct 10, 2008 63.84 73.65 63.49 67.57 22,396,116 -0.58(-0.86%)
Oct 09, 2008 72.36 76.87 67.56 68.15 18,473,136 -1.80(-2.58%)
Oct 08, 2008 58.43 75.44 58.43 69.96 31,242,886 +6.24(+9.79%)
Oct 07, 2008 68.12 71.04 62.19 63.72 20,765,614 -1.12(-1.72%)
Oct 06, 2008 68.73 69.15 59.44 64.84 30,378,594 -6.68(-9.34%)
Oct 03, 2008 72.43 77.34 70.82 71.52 18,618,108 +1.07(+1.52%)
Oct 02, 2008 72.81 74.99 66.23 70.45 46,120,492 -13.60(-16.18%)
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.