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 (%)
Mar 31, 2010 71.26 71.80 71.26 71.42 5,350,024 +0.01(+0.01%)
Mar 30, 2010 71.34 71.75 71.10 71.41 4,081,807 +0.35(+0.49%)
Mar 29, 2010 71.93 71.95 71.00 71.06 6,662,194 -0.04(-0.06%)
Mar 26, 2010 71.60 71.85 70.73 71.10 7,764,906 -0.15(-0.21%)
Mar 25, 2010 73.61 73.72 71.09 71.25 6,133,721 -1.86(-2.54%)
Mar 24, 2010 72.97 73.91 72.87 73.11 6,804,272 +0.15(+0.21%)
Mar 23, 2010 72.85 72.98 72.11 72.96 6,297,444 +0.29(+0.40%)
Mar 22, 2010 71.90 72.92 71.61 72.67 4,178,536 +0.47(+0.65%)
Mar 19, 2010 72.36 72.65 71.78 72.20 6,752,029 +0.17(+0.24%)
Mar 18, 2010 72.82 72.94 71.90 72.03 7,813,952 -0.23(-0.32%)
Mar 17, 2010 73.00 73.00 72.04 72.26 8,565,749 +0.18(+0.25%)
Mar 16, 2010 72.39 72.40 71.85 72.08 6,660,395 +0.25(+0.35%)
Mar 15, 2010 71.50 71.99 71.50 71.83 4,966,513 -0.52(-0.72%)
Mar 12, 2010 72.52 72.90 72.15 72.35 6,171,159 +0.74(+1.03%)
Mar 11, 2010 70.92 72.00 70.63 71.61 6,247,793 +0.50(+0.70%)
Mar 10, 2010 71.73 71.90 70.93 71.11 6,996,179 -0.17(-0.24%)
Mar 09, 2010 71.87 72.28 70.99 71.28 8,332,272 -0.74(-1.03%)
Mar 08, 2010 72.60 73.04 71.78 72.02 7,408,267 -0.48(-0.66%)
Mar 05, 2010 74.59 74.80 71.80 72.50 11,178,466 -1.65(-2.23%)
Mar 04, 2010 73.25 74.63 73.30 74.15 7,574,218 +0.90(+1.23%)
Mar 03, 2010 72.30 74.55 72.25 73.25 8,181,439 +1.48(+2.06%)
Mar 02, 2010 72.40 73.00 71.62 71.77 9,930,670 +0.53(+0.74%)
Mar 01, 2010 71.07 71.60 70.05 71.24 9,933,318 +0.59(+0.84%)
Feb 26, 2010 71.43 71.50 70.53 70.65 12,945,594 -0.53(-0.74%)
Feb 25, 2010 72.98 73.30 70.80 71.18 15,202,461 -2.84(-3.83%)
Feb 24, 2010 75.37 76.43 73.48 74.02 8,326,176 -1.88(-2.48%)
Feb 23, 2010 76.72 77.28 75.69 75.90 3,442,606 -0.89(-1.16%)
Feb 22, 2010 78.58 78.59 76.50 76.79 3,635,982 -0.96(-1.23%)
Feb 19, 2010 77.39 78.02 77.17 77.75 3,737,463 +0.23(+0.30%)
Feb 18, 2010 77.80 78.44 77.15 77.52 2,952,938 -0.58(-0.75%)
Feb 17, 2010 78.34 78.49 77.61 78.10 4,355,176 +0.81(+1.05%)
Feb 16, 2010 76.41 77.48 76.29 77.29 3,111,986 +1.47(+1.94%)
Feb 12, 2010 75.20 75.82 75.82 75.82 3,983,500 +0.06(+0.08%)
Feb 11, 2010 75.58 76.06 74.61 75.76 5,261,631 +0.19(+0.25%)
Feb 10, 2010 76.59 76.59 74.75 75.57 4,566,404 -0.15(-0.20%)
Feb 09, 2010 75.55 77.60 75.40 75.72 6,954,244 -0.07(-0.09%)
Feb 08, 2010 76.58 76.74 74.06 75.79 6,249,902 -0.95(-1.24%)
Feb 05, 2010 75.64 77.53 71.11 76.74 8,362,229 +1.26(+1.67%)
Feb 04, 2010 76.94 77.33 75.38 75.48 4,513,944 -2.06(-2.66%)
Feb 03, 2010 77.18 78.59 76.91 77.54 3,755,005 +0.26(+0.34%)
Feb 02, 2010 77.43 77.71 76.66 77.28 3,075,861 +0.63(+0.82%)
Feb 01, 2010 76.39 77.50 76.00 76.65 3,377,840 +0.77(+1.02%)
Jan 29, 2010 78.10 78.38 75.50 75.88 4,283,964 -1.46(-1.89%)
Jan 28, 2010 77.64 78.25 76.88 77.34 4,462,972 -0.47(-0.60%)
Jan 27, 2010 77.65 78.08 76.98 77.81 5,319,456 -0.07(-0.09%)
Jan 26, 2010 77.68 78.80 77.09 77.88 3,558,087 -0.02(-0.03%)
Jan 25, 2010 78.51 79.73 77.89 77.90 5,011,212 +0.01(+0.01%)
Jan 22, 2010 79.84 79.87 77.82 77.89 5,077,578 -1.93(-2.42%)
Jan 21, 2010 81.44 82.38 79.74 79.82 5,533,555 -1.60(-1.97%)
Jan 20, 2010 81.13 82.17 80.55 81.42 3,963,678 -0.33(-0.40%)
Jan 19, 2010 80.99 82.22 80.78 81.75 4,207,151 +0.59(+0.73%)
Jan 15, 2010 82.60 81.16 81.16 81.16 5,831,300 -1.63(-1.97%)
Jan 14, 2010 83.03 84.00 81.82 82.79 6,313,224 -1.16(-1.38%)
Jan 13, 2010 81.80 84.12 80.50 83.95 6,910,494 +0.64(+0.77%)
Jan 12, 2010 83.37 83.97 81.64 83.31 6,174,500 -1.70(-2.00%)
Jan 11, 2010 86.67 87.06 84.44 85.01 4,161,689 -1.64(-1.89%)
Jan 08, 2010 85.58 86.73 85.32 86.65 4,298,144 +0.69(+0.80%)
Jan 07, 2010 85.70 86.69 84.80 85.96 5,601,212 -0.31(-0.36%)
Jan 06, 2010 83.50 86.99 82.46 86.27 13,334,761 +1.00(+1.17%)
Jan 05, 2010 83.76 85.61 83.26 85.27 5,616,228 +1.84(+2.21%)
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.