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 (%)
Aug 31, 2004 18.25 18.34 18.20 18.30 1,399,600 -0.02(-0.14%)
Aug 30, 2004 18.26 18.41 18.25 18.32 665,800 -0.01(-0.05%)
Aug 27, 2004 18.20 18.39 18.18 18.34 686,700 +0.09(+0.47%)
Aug 26, 2004 18.32 18.39 18.25 18.25 594,000 -0.14(-0.79%)
Aug 25, 2004 18.29 18.41 18.24 18.39 1,097,700 +0.13(+0.74%)
Aug 24, 2004 18.14 18.41 18.08 18.26 898,000 +0.15(+0.83%)
Aug 23, 2004 18.26 18.38 18.11 18.11 1,038,000 -0.05(-0.28%)
Aug 20, 2004 18.12 18.30 18.11 18.16 1,362,200 +0.04(+0.19%)
Aug 19, 2004 18.26 18.40 18.12 18.12 1,688,100 -0.11(-0.58%)
Aug 18, 2004 18.02 18.26 17.90 18.23 1,383,100 +0.18(+1.00%)
Aug 17, 2004 18.00 18.32 17.88 18.05 891,100 -0.03(-0.17%)
Aug 16, 2004 17.77 18.16 17.71 18.08 1,173,800 +0.24(+1.35%)
Aug 13, 2004 17.88 17.88 17.66 17.84 660,200 +0.00(+0.00%)
Aug 12, 2004 18.15 18.16 17.68 17.84 1,102,300 -0.34(-1.90%)
Aug 11, 2004 18.00 18.24 17.81 18.18 926,600 +0.18(+1.03%)
Aug 10, 2004 17.80 18.03 17.79 18.00 1,756,800 +0.31(+1.75%)
Aug 09, 2004 17.70 17.82 17.66 17.69 858,100 +0.04(+0.20%)
Aug 06, 2004 17.60 17.89 17.55 17.66 1,907,600 -0.27(-1.51%)
Aug 05, 2004 17.98 18.16 17.86 17.93 1,515,500 +0.00(+0.00%)
Aug 04, 2004 17.90 18.02 17.57 17.93 1,591,500 +0.00(+0.00%)
Aug 03, 2004 17.99 18.02 17.89 17.93 1,178,000 -0.06(-0.33%)
Aug 02, 2004 18.00 18.00 17.86 17.98 1,228,200 -0.14(-0.80%)
Jul 30, 2004 18.23 18.27 17.98 18.13 1,007,900 -0.20(-1.06%)
Jul 29, 2004 18.36 18.41 18.11 18.32 1,011,500 +0.04(+0.19%)
Jul 28, 2004 18.00 18.33 17.91 18.29 918,300 +0.19(+1.05%)
Jul 27, 2004 18.02 18.12 17.77 18.10 1,593,300 +0.12(+0.64%)
Jul 26, 2004 18.27 18.33 17.89 17.98 1,080,400 -0.29(-1.59%)
Jul 23, 2004 18.33 18.49 18.16 18.27 1,279,400 -0.23(-1.24%)
Jul 22, 2004 18.61 18.74 18.50 18.50 1,996,000 -0.11(-0.56%)
Jul 21, 2004 18.75 18.98 18.56 18.61 1,758,700 -0.04(-0.19%)
Jul 20, 2004 18.40 18.66 18.25 18.64 1,302,200 +0.36(+1.94%)
Jul 19, 2004 18.33 18.39 18.23 18.29 588,900 +0.00(+0.00%)
Jul 16, 2004 18.36 18.39 18.25 18.29 742,500 +0.07(+0.38%)
Jul 15, 2004 18.20 18.38 18.18 18.22 1,466,600 +0.08(+0.47%)
Jul 14, 2004 18.07 18.27 18.03 18.14 1,079,700 -0.01(-0.08%)
Jul 13, 2004 18.18 18.23 18.01 18.15 836,700 -0.06(-0.33%)
Jul 12, 2004 18.45 18.45 18.09 18.21 857,500 -0.23(-1.27%)
Jul 09, 2004 18.44 18.50 18.34 18.45 667,100 +0.11(+0.57%)
Jul 08, 2004 18.43 18.50 18.25 18.34 539,000 -0.11(-0.62%)
Jul 07, 2004 18.45 18.53 18.25 18.45 1,892,900 -0.04(-0.22%)
Jul 06, 2004 18.50 18.73 18.45 18.50 1,452,800 +0.00(+0.00%)
Jul 02, 2004 18.52 18.66 18.38 18.50 1,105,600 +0.16(+0.85%)
Jul 01, 2004 18.95 19.05 18.12 18.34 2,583,500 -0.91(-4.73%)
Jun 30, 2004 18.50 19.25 18.14 19.25 3,791,900 +0.65(+3.49%)
Jun 29, 2004 18.16 18.68 18.09 18.60 1,805,000 +0.46(+2.54%)
Jun 28, 2004 17.98 18.17 17.93 18.14 2,271,500 +0.40(+2.25%)
Jun 25, 2004 17.80 18.00 17.60 17.74 1,238,000 +0.12(+0.71%)
Jun 24, 2004 17.91 17.93 17.61 17.61 1,083,300 -0.26(-1.45%)
Jun 23, 2004 17.84 18.00 17.79 17.88 880,400 +0.08(+0.45%)
Jun 22, 2004 17.86 17.95 17.64 17.80 1,203,900 -0.05(-0.28%)
Jun 21, 2004 17.89 18.02 17.62 17.84 1,630,700 +0.13(+0.76%)
Jun 18, 2004 17.58 17.75 17.57 17.71 960,100 +0.14(+0.77%)
Jun 17, 2004 17.48 17.66 17.36 17.57 1,038,600 +0.12(+0.72%)
Jun 16, 2004 17.49 17.55 17.27 17.45 722,900 +0.01(+0.06%)
Jun 15, 2004 17.25 17.54 17.20 17.44 1,051,300 +0.29(+1.66%)
Jun 14, 2004 17.22 17.35 17.08 17.16 650,300 -0.05(-0.29%)
Jun 10, 2004 17.48 17.48 17.02 17.20 1,451,800 -0.28(-1.60%)
Jun 09, 2004 17.70 17.73 17.48 17.48 629,400 -0.25(-1.44%)
Jun 08, 2004 17.65 17.74 17.61 17.74 591,600 +0.05(+0.28%)
Jun 07, 2004 17.75 17.78 17.62 17.69 513,500 +0.14(+0.80%)
Jun 04, 2004 17.61 17.65 17.44 17.55 963,100 +0.10(+0.57%)
Jun 03, 2004 17.32 17.50 17.09 17.45 1,306,100 +0.00(+0.00%)
Jun 02, 2004 17.12 17.48 17.07 17.45 839,200 +0.24(+1.39%)
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.