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 (%)
Jul 31, 2009 72.43 73.37 72.07 72.16 4,374,484 -0.37(-0.51%)
Jul 30, 2009 72.13 73.96 71.82 72.53 5,720,367 +1.41(+1.98%)
Jul 29, 2009 70.52 71.26 70.12 71.12 3,887,369 -0.41(-0.58%)
Jul 28, 2009 71.32 71.60 69.55 71.53 4,289,134 -0.22(-0.31%)
Jul 27, 2009 72.24 72.59 71.52 71.75 3,324,792 -0.54(-0.75%)
Jul 24, 2009 71.38 72.34 70.63 72.29 4,413,703 +0.10(+0.14%)
Jul 23, 2009 68.24 72.76 67.72 72.19 11,338,141 +3.87(+5.66%)
Jul 22, 2009 68.18 69.01 67.98 68.33 6,107,999 -0.46(-0.67%)
Jul 21, 2009 68.33 70.34 68.16 68.79 11,904,703 +3.02(+4.60%)
Jul 20, 2009 65.47 66.14 64.86 65.77 6,318,984 +0.99(+1.53%)
Jul 17, 2009 64.72 65.77 64.15 64.78 6,947,524 -0.28(-0.44%)
Jul 16, 2009 66.53 66.53 64.34 65.06 7,349,400 -0.62(-0.94%)
Jul 15, 2009 64.93 65.77 64.64 65.68 8,378,416 +1.51(+2.36%)
Jul 14, 2009 63.40 64.21 62.95 64.17 5,741,548 +0.99(+1.56%)
Jul 13, 2009 62.02 63.29 61.85 63.18 5,324,199 +1.90(+3.10%)
Jul 10, 2009 61.69 62.66 60.20 61.28 7,397,794 -1.05(-1.68%)
Jul 09, 2009 62.36 63.40 61.72 62.33 7,439,698 +0.76(+1.23%)
Jul 08, 2009 62.73 63.16 60.84 61.57 8,920,365 -0.81(-1.29%)
Jul 07, 2009 62.93 63.48 62.19 62.38 7,462,824 -0.55(-0.87%)
Jul 06, 2009 61.35 63.38 61.17 62.93 7,566,039 +1.12(+1.81%)
Jul 02, 2009 61.95 63.12 61.65 61.81 10,060,287 -1.07(-1.69%)
Jul 01, 2009 64.55 64.72 62.79 62.88 8,500,266 -1.17(-1.83%)
Jun 30, 2009 64.37 65.22 63.73 64.05 8,235,974 -1.41(-2.15%)
Jun 29, 2009 64.63 65.83 64.34 65.46 5,966,136 +0.82(+1.26%)
Jun 26, 2009 64.65 65.90 64.30 64.64 8,884,738 -0.35(-0.54%)
Jun 25, 2009 63.95 65.23 63.40 64.99 21,131,390 -0.43(-0.66%)
Jun 24, 2009 68.15 70.51 64.72 65.42 28,388,218 -2.70(-3.96%)
Jun 23, 2009 67.47 68.76 66.53 68.12 7,589,901 +1.01(+1.51%)
Jun 22, 2009 68.58 68.64 66.91 67.11 8,598,106 -2.24(-3.23%)
Jun 19, 2009 70.46 70.94 68.74 69.35 10,355,504 -1.35(-1.91%)
Jun 18, 2009 69.69 71.74 69.64 70.70 5,762,316 +1.05(+1.50%)
Jun 17, 2009 68.98 70.65 68.81 69.65 7,641,676 -0.46(-0.66%)
Jun 16, 2009 72.98 73.02 69.80 70.11 8,467,922 -2.88(-3.94%)
Jun 15, 2009 73.38 73.48 72.60 72.99 5,354,426 -1.35(-1.81%)
Jun 12, 2009 74.35 75.08 73.33 74.34 6,146,422 -0.27(-0.36%)
Jun 11, 2009 74.08 75.08 73.07 74.61 7,696,199 +0.86(+1.16%)
Jun 10, 2009 73.74 73.86 71.94 73.75 7,153,241 +0.67(+0.92%)
Jun 09, 2009 71.52 73.79 71.26 73.08 7,510,182 +1.96(+2.75%)
Jun 08, 2009 70.71 71.68 70.34 71.12 5,555,603 +0.70(+0.99%)
Jun 05, 2009 72.32 73.02 70.02 70.42 6,344,127 -0.79(-1.11%)
Jun 04, 2009 70.22 71.44 69.74 71.21 7,431,246 +1.20(+1.72%)
Jun 03, 2009 69.98 70.57 69.21 70.01 8,179,504 -1.03(-1.45%)
Jun 02, 2009 70.62 71.29 69.61 71.04 8,533,067 +1.05(+1.50%)
Jun 01, 2009 72.14 72.46 69.41 69.99 12,716,713 -0.58(-0.82%)
May 29, 2009 68.84 70.59 68.28 70.57 11,447,705 +2.71(+3.99%)
May 28, 2009 69.79 69.79 67.22 67.86 15,040,454 -0.76(-1.10%)
May 27, 2009 70.44 71.18 68.44 68.62 25,345,332 -4.61(-6.30%)
May 26, 2009 73.35 75.16 72.83 73.23 8,946,324 -1.17(-1.57%)
May 22, 2009 75.51 76.70 72.93 74.40 13,664,089 -2.30(-3.00%)
May 21, 2009 77.84 78.05 75.76 76.70 5,706,176 -2.18(-2.77%)
May 20, 2009 77.98 80.17 77.48 78.88 7,982,204 +1.92(+2.49%)
May 19, 2009 77.12 78.52 76.71 76.97 6,574,973 -0.53(-0.69%)
May 18, 2009 77.72 77.90 75.53 77.50 7,176,387 +0.23(+0.30%)
May 15, 2009 77.90 78.57 76.17 77.27 7,230,813 -0.07(-0.09%)
May 14, 2009 78.04 78.69 76.81 77.34 7,368,778 -0.74(-0.95%)
May 13, 2009 76.46 78.94 76.10 78.08 11,061,978 +1.85(+2.42%)
May 12, 2009 74.41 77.65 74.06 76.23 10,482,449 +2.39(+3.23%)
May 11, 2009 72.88 74.07 72.60 73.84 6,291,942 -0.40(-0.53%)
May 08, 2009 75.75 75.75 73.70 74.24 7,508,423 +1.22(+1.67%)
May 07, 2009 77.29 77.29 72.95 73.02 9,404,838 -3.49(-4.56%)
May 06, 2009 77.79 78.51 75.96 76.50 5,999,768 -0.68(-0.88%)
May 05, 2009 76.15 77.91 75.63 77.18 6,738,874 +0.73(+0.96%)
May 04, 2009 74.30 76.53 73.76 76.45 6,195,765 +3.22(+4.40%)
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.