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 (%)
Jan 30, 2009 78.45 78.90 75.50 76.06 0 -2.08(-2.66%)
Jan 29, 2009 77.45 79.42 77.16 78.14 5,239,947 -0.42(-0.53%)
Jan 28, 2009 80.20 81.02 77.75 78.56 8,628,445 -0.10(-0.13%)
Jan 27, 2009 80.20 80.57 77.17 78.66 5,578,469 -0.59(-0.74%)
Jan 26, 2009 79.50 82.27 78.21 79.25 7,397,532 +0.34(+0.43%)
Jan 23, 2009 76.41 79.65 76.28 78.91 8,045,021 +0.32(+0.41%)
Jan 22, 2009 76.19 80.55 75.77 78.59 8,355,953 +0.29(+0.37%)
Jan 21, 2009 76.35 78.63 75.65 78.30 6,991,636 +2.45(+3.23%)
Jan 20, 2009 78.98 79.39 75.38 75.85 8,322,459 -3.76(-4.72%)
Jan 16, 2009 80.20 80.87 77.15 79.61 8,793,338 +1.17(+1.49%)
Jan 15, 2009 76.54 78.87 74.00 78.44 11,911,727 +2.13(+2.79%)
Jan 14, 2009 76.37 77.09 74.51 76.31 9,911,908 -2.00(-2.55%)
Jan 13, 2009 77.53 79.67 76.24 78.31 8,419,373 +0.26(+0.33%)
Jan 12, 2009 80.25 80.87 76.97 78.05 9,329,174 -3.09(-3.81%)
Jan 09, 2009 83.38 84.12 80.99 81.14 8,352,030 -1.90(-2.29%)
Jan 08, 2009 85.79 87.32 80.95 83.04 16,300,168 -3.12(-3.62%)
Jan 07, 2009 79.92 87.30 79.25 86.16 35,456,768 +12.70(+17.29%)
Jan 06, 2009 75.46 76.00 70.85 73.46 12,470,483 -0.92(-1.24%)
Jan 05, 2009 73.44 75.62 72.33 74.38 6,822,600 +0.66(+0.90%)
Jan 02, 2009 70.48 74.22 69.74 73.72 0 +3.37(+4.79%)
Jan 01, 2009 69.01 71.10 69.01 70.35 0 +0.00(+0.00%)
Dec 31, 2008 69.01 71.10 69.01 70.35 3,810,231 +0.83(+1.19%)
Dec 30, 2008 68.80 70.15 68.40 69.52 4,098,099 +1.05(+1.53%)
Dec 29, 2008 68.65 69.08 66.58 68.47 3,614,959 +0.75(+1.11%)
Dec 26, 2008 68.03 68.49 66.85 67.72 2,092,170 +0.41(+0.61%)
Dec 24, 2008 66.91 67.98 66.05 67.31 2,232,723 +1.05(+1.58%)
Dec 23, 2008 67.86 68.75 66.18 66.26 6,741,221 -0.03(-0.05%)
Dec 22, 2008 68.16 69.15 65.60 66.29 12,825,169 -5.34(-7.45%)
Dec 19, 2008 72.99 74.90 71.25 71.63 7,790,129 -2.85(-3.83%)
Dec 18, 2008 76.55 76.94 73.47 74.48 8,045,248 -1.33(-1.75%)
Dec 17, 2008 74.06 77.17 74.05 75.81 8,085,465 +0.66(+0.88%)
Dec 16, 2008 72.66 76.00 71.92 75.15 10,504,155 +4.74(+6.73%)
Dec 15, 2008 72.99 73.09 69.78 70.41 8,408,955 +0.68(+0.98%)
Dec 12, 2008 72.01 73.89 69.63 69.73 11,822,356 -4.07(-5.51%)
Dec 11, 2008 79.59 81.07 73.18 73.80 8,776,384 -7.20(-8.89%)
Dec 10, 2008 83.75 84.39 80.25 81.00 6,237,738 -0.73(-0.89%)
Dec 09, 2008 78.02 84.21 77.54 81.73 6,956,118 +2.04(+2.56%)
Dec 08, 2008 77.19 81.40 76.52 79.69 9,052,996 +4.77(+6.37%)
Dec 05, 2008 72.36 75.13 70.00 74.92 7,042,897 +1.51(+2.06%)
Dec 04, 2008 74.13 76.96 72.00 73.41 7,426,790 -3.24(-4.23%)
Dec 03, 2008 73.80 77.00 71.09 76.65 6,375,620 +2.79(+3.78%)
Dec 02, 2008 71.12 74.45 70.00 73.86 7,000,798 +2.71(+3.81%)
Dec 01, 2008 76.80 76.84 70.80 71.15 6,241,886 -8.05(-10.16%)
Nov 28, 2008 75.79 79.20 75.30 79.20 2,771,741 +2.81(+3.68%)
Nov 26, 2008 73.00 77.04 71.92 76.39 6,927,686 +1.36(+1.81%)
Nov 25, 2008 73.04 76.11 70.30 75.03 7,917,954 +4.91(+7.00%)
Nov 24, 2008 68.80 72.13 67.21 70.12 9,400,292 +2.71(+4.02%)
Nov 21, 2008 68.92 69.06 63.47 67.41 12,201,391 +1.15(+1.74%)
Nov 20, 2008 68.47 72.85 65.40 66.26 11,233,149 -3.81(-5.44%)
Nov 19, 2008 72.62 75.23 70.00 70.07 9,106,103 -4.74(-6.34%)
Nov 18, 2008 74.28 76.42 72.17 74.81 7,843,930 +0.40(+0.54%)
Nov 17, 2008 74.10 77.77 72.68 74.41 7,385,038 +0.31(+0.42%)
Nov 14, 2008 79.61 80.50 74.00 74.10 11,055,838 -7.99(-9.73%)
Nov 13, 2008 78.91 83.00 75.08 82.09 11,954,294 +3.47(+4.41%)
Nov 12, 2008 81.98 82.00 78.24 78.62 6,518,249 -5.28(-6.29%)
Nov 11, 2008 85.31 86.60 81.66 83.90 5,591,586 -3.62(-4.14%)
Nov 10, 2008 91.25 92.57 86.00 87.52 5,893,884 -0.60(-0.68%)
Nov 07, 2008 86.45 89.12 84.77 88.12 5,373,238 +3.06(+3.60%)
Nov 06, 2008 86.00 88.40 82.75 85.06 8,105,092 -2.65(-3.02%)
Nov 05, 2008 92.00 94.20 87.36 87.71 7,494,761 -6.03(-6.43%)
Nov 04, 2008 90.01 94.95 89.51 93.74 8,608,103 +6.40(+7.33%)
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.