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 30, 2007 55.70 55.90 53.95 54.96 2,844,400 +0.09(+0.16%)
Mar 29, 2007 54.44 55.25 54.32 54.87 3,202,028 +0.59(+1.09%)
Mar 28, 2007 53.70 54.83 53.50 54.28 2,234,000 -0.17(-0.31%)
Mar 27, 2007 55.29 55.50 54.23 54.45 4,517,700 -1.16(-2.09%)
Mar 26, 2007 55.15 55.63 54.67 55.61 4,017,724 +0.78(+1.42%)
Mar 23, 2007 54.41 54.91 54.09 54.83 1,800,738 +0.32(+0.59%)
Mar 22, 2007 55.12 55.35 54.24 54.51 1,936,200 -0.49(-0.89%)
Mar 21, 2007 53.41 55.00 53.02 55.00 2,551,559 +1.74(+3.27%)
Mar 20, 2007 53.17 53.64 52.91 53.26 2,052,600 +0.04(+0.08%)
Mar 19, 2007 52.00 53.34 51.85 53.22 2,600,100 +1.67(+3.24%)
Mar 16, 2007 52.99 53.10 51.48 51.55 4,822,700 -1.22(-2.31%)
Mar 15, 2007 52.66 53.30 52.24 52.77 2,217,000 -0.14(-0.26%)
Mar 14, 2007 52.60 53.12 51.49 52.91 2,674,900 +0.43(+0.82%)
Mar 13, 2007 54.66 54.53 52.27 52.48 2,854,800 -2.18(-3.99%)
Mar 12, 2007 53.80 54.82 53.71 54.66 1,406,600 +0.63(+1.17%)
Mar 09, 2007 54.36 54.73 53.61 54.03 1,943,500 +0.02(+0.04%)
Mar 08, 2007 53.51 54.45 53.35 54.01 2,660,600 +1.02(+1.92%)
Mar 07, 2007 52.25 53.84 52.13 52.99 3,978,800 +0.33(+0.63%)
Mar 06, 2007 52.41 52.84 51.75 52.66 3,467,900 +1.86(+3.66%)
Mar 05, 2007 50.58 51.84 50.01 50.80 2,896,900 -0.12(-0.24%)
Mar 02, 2007 52.07 52.19 50.75 50.92 3,154,000 -1.45(-2.77%)
Mar 01, 2007 51.39 53.09 50.65 52.37 3,724,400 -0.34(-0.65%)
Feb 28, 2007 52.31 53.21 51.44 52.71 4,206,200 +0.26(+0.50%)
Feb 27, 2007 53.56 54.00 51.04 52.45 4,792,100 -2.34(-4.27%)
Feb 26, 2007 55.96 56.09 54.59 54.79 2,584,873 -0.95(-1.70%)
Feb 23, 2007 56.55 56.60 55.62 55.74 1,986,600 -0.74(-1.31%)
Feb 22, 2007 56.50 57.08 56.00 56.48 2,540,600 +0.21(+0.37%)
Feb 21, 2007 55.72 56.46 55.16 56.27 1,959,300 +0.51(+0.91%)
Feb 20, 2007 55.79 55.87 54.78 55.76 1,667,500 +0.11(+0.20%)
Feb 16, 2007 55.29 55.65 55.02 55.65 1,981,900 +0.04(+0.07%)
Feb 15, 2007 55.90 56.41 55.34 55.61 2,773,900 -0.14(-0.25%)
Feb 14, 2007 54.88 56.01 54.68 55.75 4,110,985 +1.30(+2.39%)
Feb 13, 2007 53.94 54.75 53.84 54.45 2,594,411 +0.69(+1.28%)
Feb 12, 2007 54.32 54.75 53.52 53.76 1,563,726 -0.46(-0.85%)
Feb 09, 2007 54.55 55.00 54.00 54.22 1,585,700 +0.00(+0.00%)
Feb 08, 2007 54.76 55.00 53.90 54.22 2,351,700 -0.40(-0.73%)
Feb 07, 2007 54.61 55.00 54.39 54.62 2,604,600 +0.01(+0.02%)
Feb 06, 2007 54.87 54.95 54.15 54.61 2,200,600 +0.31(+0.57%)
Feb 05, 2007 55.30 55.39 54.04 54.30 2,399,400 -1.25(-2.25%)
Feb 02, 2007 55.07 56.00 54.50 55.55 2,964,800 +0.71(+1.29%)
Feb 01, 2007 55.24 55.74 54.60 54.84 3,918,300 -0.25(-0.45%)
Jan 31, 2007 54.93 55.48 54.78 55.09 2,168,800 +0.08(+0.15%)
Jan 30, 2007 55.40 55.74 54.78 55.01 1,942,500 -0.17(-0.31%)
Jan 29, 2007 55.53 55.73 54.71 55.18 3,628,100 -0.46(-0.83%)
Jan 26, 2007 54.80 55.81 54.68 55.64 3,332,000 +0.80(+1.46%)
Jan 25, 2007 56.14 56.24 54.56 54.84 4,184,500 -1.20(-2.14%)
Jan 24, 2007 55.10 56.07 54.95 56.04 4,981,000 +1.06(+1.93%)
Jan 23, 2007 53.72 55.10 53.49 54.98 3,835,800 +1.67(+3.13%)
Jan 22, 2007 54.41 54.50 52.72 53.31 2,980,500 -1.00(-1.84%)
Jan 19, 2007 54.25 54.46 53.84 54.31 2,136,200 +0.30(+0.56%)
Jan 18, 2007 54.48 54.50 53.60 54.01 2,886,400 -0.21(-0.39%)
Jan 17, 2007 54.15 54.28 53.70 54.22 3,879,000 +0.54(+1.01%)
Jan 16, 2007 52.50 54.77 52.50 53.68 7,075,500 +2.53(+4.95%)
Jan 12, 2007 50.35 51.84 50.25 51.15 4,734,400 +1.15(+2.30%)
Jan 11, 2007 50.08 50.60 49.71 50.00 3,489,000 +0.15(+0.30%)
Jan 10, 2007 49.90 50.04 49.10 49.85 3,330,800 -0.35(-0.70%)
Jan 09, 2007 50.57 50.87 49.70 50.20 3,053,500 -0.35(-0.69%)
Jan 08, 2007 51.00 51.00 50.37 50.55 3,174,800 -0.67(-1.31%)
Jan 05, 2007 50.85 51.37 50.00 51.22 3,569,100 +0.43(+0.85%)
Jan 04, 2007 50.95 51.21 50.42 50.79 4,597,800 -0.89(-1.72%)
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.