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 (%)
Nov 30, 2012 83.23 83.40 82.36 82.77 2,495,776 -0.44(-0.53%)
Nov 29, 2012 82.99 84.04 82.66 83.21 2,710,044 +0.70(+0.84%)
Nov 28, 2012 81.37 82.65 80.53 82.52 2,648,340 +0.45(+0.55%)
Nov 27, 2012 82.53 83.12 82.01 82.06 2,837,248 -0.34(-0.42%)
Nov 26, 2012 81.75 82.52 81.21 82.41 2,919,919 +0.55(+0.67%)
Nov 23, 2012 80.88 81.98 80.75 81.86 1,253,712 +1.08(+1.33%)
Nov 21, 2012 80.59 81.26 79.95 80.78 2,317,383 +0.14(+0.18%)
Nov 20, 2012 79.75 80.74 79.58 80.64 3,084,256 +0.81(+1.02%)
Nov 19, 2012 78.22 79.98 78.11 79.82 3,879,106 +2.80(+3.64%)
Nov 16, 2012 76.80 77.51 76.24 77.02 3,432,089 +0.52(+0.67%)
Nov 15, 2012 75.71 77.20 74.74 76.51 4,189,495 +0.74(+0.98%)
Nov 14, 2012 76.80 77.19 75.56 75.77 3,365,974 -1.22(-1.58%)
Nov 13, 2012 77.08 78.13 76.20 76.99 3,397,289 -0.37(-0.48%)
Nov 12, 2012 78.40 79.11 77.27 77.36 1,262,096 -0.75(-0.96%)
Nov 09, 2012 77.74 78.75 77.72 78.11 1,590,382 +0.09(+0.12%)
Nov 08, 2012 78.77 79.54 77.78 78.02 1,501,561 -0.92(-1.17%)
Nov 07, 2012 79.72 80.06 78.18 78.94 2,537,488 -1.45(-1.80%)
Nov 06, 2012 79.52 81.29 79.24 80.38 2,919,220 +0.81(+1.02%)
Nov 05, 2012 77.66 79.78 77.38 79.57 3,775,941 +1.97(+2.54%)
Nov 02, 2012 79.13 79.16 77.43 77.60 2,234,533 -0.89(-1.13%)
Nov 01, 2012 77.82 78.97 77.72 78.49 2,379,018 +0.70(+0.91%)
Oct 31, 2012 78.96 79.40 77.31 77.78 2,488,299 -0.48(-0.61%)
Oct 26, 2012 78.16 78.26 78.26 78.26 1,931,192 +0.10(+0.13%)
Oct 25, 2012 78.58 78.95 77.65 78.16 1,915,533 +0.00(+0.00%)
Oct 24, 2012 78.96 79.48 77.79 78.16 2,302,655 -0.40(-0.51%)
Oct 23, 2012 79.33 79.34 78.05 78.56 2,954,837 -1.59(-1.98%)
Oct 19, 2012 80.76 81.31 79.66 80.15 4,134,693 -1.17(-1.43%)
Oct 18, 2012 80.89 81.98 80.08 81.31 2,653,971 +0.32(+0.39%)
Oct 17, 2012 81.53 82.07 79.98 81.00 4,962,110 -0.77(-0.94%)
Oct 16, 2012 80.76 82.05 80.71 81.77 2,332,999 +1.17(+1.46%)
Oct 15, 2012 80.46 81.14 80.25 80.59 2,774,300 +0.55(+0.69%)
Oct 12, 2012 80.08 80.43 79.58 80.04 2,296,122 +0.07(+0.09%)
Oct 11, 2012 81.12 81.33 79.78 79.97 3,505,362 -0.73(-0.91%)
Oct 10, 2012 81.95 82.23 80.35 80.70 3,874,911 -1.09(-1.34%)
Oct 09, 2012 82.63 83.32 81.77 81.79 3,229,005 -1.03(-1.24%)
Oct 08, 2012 82.01 83.19 81.89 82.82 2,578,883 +0.44(+0.54%)
Oct 05, 2012 82.28 83.30 82.04 82.38 3,826,772 +0.47(+0.57%)
Oct 04, 2012 80.48 82.48 80.27 81.91 4,294,071 +1.85(+2.31%)
Oct 03, 2012 80.35 81.15 79.14 80.06 7,902,956 -1.78(-2.18%)
Oct 02, 2012 81.17 82.09 80.56 81.84 4,355,876 +0.49(+0.61%)
Oct 01, 2012 82.54 82.66 81.26 81.35 3,657,168 -0.57(-0.69%)
Sep 28, 2012 82.09 82.43 81.24 81.91 3,206,524 -0.31(-0.37%)
Sep 27, 2012 81.65 82.60 81.19 82.22 3,671,508 +1.68(+2.09%)
Sep 26, 2012 81.24 81.90 80.36 80.54 2,791,749 -0.86(-1.06%)
Sep 25, 2012 82.26 82.49 81.40 81.40 3,251,967 -0.53(-0.65%)
Sep 24, 2012 81.52 82.28 81.36 81.93 2,778,033 +0.11(+0.13%)
Sep 21, 2012 82.44 82.75 81.55 81.82 4,131,780 -0.13(-0.15%)
Sep 20, 2012 81.71 82.28 80.74 81.95 3,934,313 -0.09(-0.11%)
Sep 19, 2012 81.46 82.57 81.13 82.04 5,366,930 +1.89(+2.36%)
Sep 18, 2012 80.17 80.20 79.48 80.15 2,316,526 -0.02(-0.02%)
Sep 17, 2012 79.71 80.65 78.99 80.17 3,434,685 +0.10(+0.12%)
Sep 14, 2012 81.03 81.10 79.57 80.07 3,784,757 -0.84(-1.03%)
Sep 13, 2012 79.25 81.00 79.25 80.91 2,905,815 +1.72(+2.17%)
Sep 12, 2012 80.46 80.93 79.12 79.19 4,757,783 -1.36(-1.69%)
Sep 11, 2012 80.47 80.83 79.94 80.55 2,205,577 +0.07(+0.09%)
Sep 10, 2012 80.68 80.99 80.29 80.47 2,112,560 +0.03(+0.03%)
Sep 07, 2012 80.55 80.91 79.99 80.45 2,634,803 -0.05(-0.06%)
Sep 06, 2012 79.29 80.72 78.85 80.49 3,277,901 +1.70(+2.16%)
Sep 05, 2012 77.73 79.10 77.71 78.79 2,566,345 +0.84(+1.07%)
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.