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 (%)
Feb 29, 2008 100.94 102.18 98.82 99.37 5,974,497 -2.44(-2.40%)
Feb 28, 2008 101.84 103.25 100.63 101.81 5,283,153 -0.64(-0.63%)
Feb 27, 2008 101.49 105.66 101.14 102.45 7,669,411 -1.28(-1.23%)
Feb 26, 2008 105.13 106.35 102.22 103.73 7,772,546 -1.00(-0.95%)
Feb 25, 2008 101.36 104.79 100.31 104.73 8,374,249 +4.51(+4.50%)
Feb 22, 2008 101.00 101.54 98.15 100.22 5,066,053 +0.21(+0.21%)
Feb 21, 2008 103.50 103.50 99.71 100.02 6,624,187 -2.25(-2.20%)
Feb 20, 2008 100.35 102.58 99.09 102.27 6,956,767 +1.01(+1.00%)
Feb 19, 2008 101.36 103.07 100.52 101.25 6,742,060 +2.16(+2.18%)
Feb 18, 2008 99.83 100.49 96.42 99.09 0 +0.00(+0.00%)
Feb 15, 2008 99.83 100.49 96.42 99.09 5,099,603 -0.57(-0.57%)
Feb 14, 2008 99.00 101.24 98.70 99.65 5,855,898 +1.72(+1.75%)
Feb 13, 2008 100.46 100.46 96.51 97.94 7,447,515 -0.89(-0.90%)
Feb 12, 2008 101.44 103.04 98.12 98.83 11,602,910 +0.88(+0.89%)
Feb 11, 2008 95.26 98.80 93.69 97.95 7,482,582 +3.53(+3.74%)
Feb 08, 2008 89.93 95.56 89.24 94.42 10,200,867 +5.15(+5.76%)
Feb 07, 2008 89.86 91.46 84.67 89.28 12,003,700 -2.10(-2.30%)
Feb 06, 2008 92.89 94.79 90.30 91.38 9,964,000 -1.02(-1.11%)
Feb 05, 2008 96.93 98.40 92.34 92.40 8,617,953 -5.76(-5.86%)
Feb 04, 2008 99.42 99.82 96.91 98.16 5,213,988 -0.28(-0.29%)
Feb 01, 2008 95.63 99.04 95.63 98.44 7,335,780 +2.59(+2.70%)
Jan 31, 2008 93.03 98.27 92.80 95.86 9,337,433 +0.03(+0.03%)
Jan 30, 2008 95.29 100.35 92.79 95.83 8,745,094 +1.06(+1.11%)
Jan 29, 2008 97.92 98.21 93.97 94.77 7,366,542 -0.29(-0.31%)
Jan 28, 2008 91.49 95.44 90.25 95.07 5,867,784 +2.18(+2.35%)
Jan 25, 2008 97.91 98.44 92.09 92.89 9,114,431 -2.04(-2.14%)
Jan 24, 2008 92.43 95.83 91.89 94.92 10,031,865 +5.16(+5.75%)
Jan 23, 2008 85.94 89.98 80.08 89.76 18,240,558 +0.69(+0.77%)
Jan 22, 2008 82.19 90.20 81.78 89.07 14,984,053 -1.77(-1.95%)
Jan 21, 2008 87.63 91.36 85.09 90.84 0 +0.00(+0.00%)
Jan 18, 2008 87.63 91.36 85.09 90.84 16,889,426 +5.27(+6.16%)
Jan 17, 2008 91.39 92.59 82.56 85.57 30,380,002 -11.24(-11.61%)
Jan 16, 2008 104.64 105.15 92.97 96.81 16,946,774 -9.14(-8.63%)
Jan 15, 2008 108.17 111.05 104.52 105.95 8,222,065 -3.36(-3.07%)
Jan 14, 2008 104.25 109.72 104.23 109.31 8,301,356 +5.69(+5.49%)
Jan 11, 2008 104.08 107.03 102.74 103.62 7,861,862 -1.21(-1.16%)
Jan 10, 2008 101.82 105.68 100.71 104.83 8,471,800 +2.15(+2.09%)
Jan 09, 2008 104.34 104.65 94.32 102.69 14,148,257 -0.41(-0.40%)
Jan 08, 2008 104.18 107.38 102.69 103.10 9,402,122 -0.36(-0.35%)
Jan 07, 2008 104.79 106.82 101.36 103.46 10,840,173 +0.70(+0.68%)
Jan 04, 2008 102.22 105.00 101.36 102.76 9,021,644 -1.11(-1.07%)
Jan 03, 2008 100.50 105.66 99.25 103.87 14,426,242 +8.12(+8.48%)
Jan 02, 2008 97.00 97.00 93.74 95.75 5,321,150 -0.19(-0.20%)
Jan 01, 2008 96.58 98.06 95.06 95.94 0 +0.00(+0.00%)
Dec 31, 2007 96.58 98.06 95.06 95.94 3,089,685 +0.38(+0.40%)
Dec 28, 2007 97.74 97.91 95.21 95.57 3,284,654 -0.99(-1.02%)
Dec 27, 2007 98.42 99.86 96.28 96.55 3,640,695 -2.52(-2.54%)
Dec 26, 2007 98.66 99.74 96.88 99.07 3,134,734 +0.74(+0.75%)
Dec 24, 2007 97.14 98.87 96.64 98.33 1,758,901 +2.71(+2.84%)
Dec 21, 2007 94.44 96.16 91.96 95.62 6,461,429 +2.45(+2.63%)
Dec 20, 2007 89.03 93.44 89.02 93.17 5,169,160 +4.66(+5.26%)
Dec 19, 2007 87.12 89.33 86.06 88.51 4,144,152 +1.74(+2.01%)
Dec 18, 2007 87.62 88.05 82.70 86.77 5,767,569 -0.15(-0.18%)
Dec 17, 2007 89.20 90.15 86.35 86.92 3,884,652 -2.84(-3.17%)
Dec 14, 2007 89.47 92.65 89.03 89.77 4,121,943 -0.42(-0.47%)
Dec 13, 2007 88.34 90.48 86.24 90.19 4,487,962 +1.68(+1.89%)
Dec 12, 2007 92.70 92.70 86.40 88.51 6,919,348 +0.32(+0.36%)
Dec 11, 2007 94.11 94.11 87.62 88.19 5,793,094 -5.75(-6.12%)
Dec 10, 2007 92.38 94.36 91.77 93.94 4,210,945 +2.68(+2.94%)
Dec 07, 2007 91.77 92.13 89.96 91.26 4,399,312 -0.15(-0.17%)
Dec 06, 2007 90.00 91.73 89.40 91.42 3,551,575 +1.38(+1.54%)
Dec 05, 2007 87.73 90.13 87.72 90.03 4,643,010 +2.94(+3.37%)
Dec 04, 2007 86.94 88.74 86.49 87.10 4,270,092 -0.19(-0.22%)
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.