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 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%)
May 01, 2009 73.08 73.81 71.86 73.23 4,042,792 +0.31(+0.42%)
Apr 30, 2009 71.96 73.35 71.22 72.92 6,711,321 +1.84(+2.59%)
Apr 29, 2009 70.01 71.54 69.99 71.08 4,115,311 +1.50(+2.16%)
Apr 28, 2009 68.79 70.43 68.42 69.58 3,149,560 -0.17(-0.25%)
Apr 27, 2009 68.57 70.44 68.03 69.75 3,871,313 +0.07(+0.10%)
Apr 24, 2009 67.86 70.84 67.52 69.68 5,739,166 +2.41(+3.59%)
Apr 23, 2009 67.78 68.85 66.25 67.27 5,196,544 -0.69(-1.01%)
Apr 22, 2009 68.09 69.04 67.32 67.96 5,211,016 -0.30(-0.44%)
Apr 21, 2009 67.30 68.40 66.75 68.26 4,454,469 +0.90(+1.34%)
Apr 20, 2009 68.79 69.46 66.83 67.36 5,272,020 -2.28(-3.27%)
Apr 17, 2009 69.97 70.44 68.68 69.63 5,927,968 -0.14(-0.20%)
Apr 16, 2009 71.20 71.20 69.61 69.77 4,981,367 -0.94(-1.32%)
Apr 15, 2009 69.71 70.71 69.42 70.71 4,144,017 +0.65(+0.93%)
Apr 14, 2009 71.02 71.44 69.80 70.05 4,390,164 -1.31(-1.83%)
Apr 13, 2009 70.65 71.70 69.32 71.36 4,737,511 +0.23(+0.33%)
Apr 09, 2009 70.69 71.64 70.01 71.13 6,772,475 +2.23(+3.24%)
Apr 08, 2009 66.45 69.45 66.14 68.89 9,014,290 +2.04(+3.05%)
Apr 07, 2009 67.42 67.64 66.42 66.86 6,623,462 -1.12(-1.64%)
Apr 06, 2009 68.66 68.72 66.92 67.97 7,296,640 -1.83(-2.62%)
Apr 03, 2009 68.37 70.03 66.13 69.80 15,284,035 -0.13(-0.18%)
Apr 02, 2009 73.19 73.66 67.78 69.93 21,605,032 -0.28(-0.40%)
Apr 01, 2009 69.77 72.78 68.75 70.22 12,352,500 -1.17(-1.64%)
Mar 31, 2009 71.63 72.50 70.19 71.38 5,929,781 +0.29(+0.41%)
Mar 30, 2009 72.16 72.16 70.45 71.09 6,596,192 -4.19(-5.57%)
Mar 26, 2009 72.00 75.52 71.48 75.28 8,526,528 +3.90(+5.46%)
Mar 25, 2009 72.20 72.72 69.27 71.38 6,283,195 -0.29(-0.41%)
Mar 24, 2009 72.23 73.14 71.18 71.68 5,796,157 -1.25(-1.71%)
Mar 23, 2009 71.65 73.11 71.24 72.92 6,895,959 +3.90(+5.65%)
Mar 20, 2009 70.80 71.27 68.57 69.02 6,658,647 -1.71(-2.42%)
Mar 19, 2009 73.14 73.35 69.76 70.73 9,517,402 -1.45(-2.01%)
Mar 18, 2009 71.01 72.50 69.58 72.18 7,532,848 +0.82(+1.16%)
Mar 17, 2009 70.82 71.80 69.63 71.36 7,186,731 +0.29(+0.41%)
Mar 16, 2009 68.73 71.21 68.59 71.07 9,843,489 +3.11(+4.58%)
Mar 13, 2009 70.67 71.01 66.82 67.96 0 -2.22(-3.16%)
Mar 12, 2009 68.90 70.83 67.15 70.17 9,592,194 +0.39(+0.55%)
Mar 11, 2009 67.37 70.43 67.13 69.79 11,998,192 +3.08(+4.61%)
Mar 10, 2009 64.07 66.73 63.89 66.71 9,147,333 +4.06(+6.49%)
Mar 09, 2009 60.70 64.25 60.35 62.65 7,316,428 +1.10(+1.79%)
Mar 06, 2009 62.11 63.82 59.80 61.55 0 -0.33(-0.53%)
Mar 05, 2009 61.86 63.84 61.32 61.87 9,325,798 -1.50(-2.37%)
Mar 04, 2009 63.48 64.86 62.20 63.38 10,787,165 +1.54(+2.49%)
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.