MON: Historical Prices for MONSANTO COMPANY

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	79.05	80.22	78.39	80.08	6,413,100	80.08
19-Nov-09	79.21	79.60	77.77	79.57	6,305,900	79.57
18-Nov-09	78.27	80.33	78.15	79.98	10,180,400	79.98
17-Nov-09	74.94	77.63	74.61	77.33	6,788,000	77.33
16-Nov-09	74.10	75.84	73.82	75.03	5,053,500	75.03
13-Nov-09	74.55	74.72	73.02	73.58	5,534,400	73.58
12-Nov-09	74.70	74.70	73.32	74.35	6,515,300	74.35
11-Nov-09	74.24	76.30	73.31	74.90	11,859,600	74.90
10-Nov-09	69.87	74.78	68.60	73.66	18,805,100	73.66
9-Nov-09	69.91	70.15	69.17	70.00	7,382,600	70.00
6-Nov-09	68.90	70.31	68.77	69.14	4,344,200	69.14
5-Nov-09	69.25	69.66	68.70	69.46	6,230,900	69.46
4-Nov-09	68.23	69.41	68.07	68.79	9,228,600	68.79
3-Nov-09	68.00	68.35	67.50	67.89	7,699,800	67.89
2-Nov-09	67.82	68.64	67.04	68.28	8,155,500	68.28
30-Oct-09	69.16	69.47	66.57	67.18	12,436,800	67.18
29-Oct-09	71.45	71.79	68.36	69.85	14,419,100	69.85
28-Oct-09	71.18	71.92	70.48	70.58	7,505,200	70.58
27-Oct-09	70.38	72.14	70.00	71.27	11,466,100	71.27
26-Oct-09	75.05	75.05	70.31	70.69	22,618,700	70.69
23-Oct-09	75.30	75.75	74.47	75.23	5,428,300	75.23
22-Oct-09	74.29	75.75	73.79	75.18	7,409,900	75.18
21-Oct-09	75.24	75.54	74.28	74.41	8,501,000	74.41
20-Oct-09	76.83	76.84	75.05	75.49	6,773,100	75.49
19-Oct-09	77.35	77.55	76.77	76.85	5,888,300	76.85
16-Oct-09	78.22	78.27	76.77	76.80	5,974,800	76.80
15-Oct-09	77.31	78.70	77.31	78.33	4,450,700	78.33
14-Oct-09	77.13	78.38	76.63	77.59	4,789,900	77.59
13-Oct-09	76.56	76.74	75.65	76.47	3,278,600	76.47
12-Oct-09	76.08	77.05	75.67	76.28	4,261,800	76.28
9-Oct-09	74.72	76.06	74.19	75.77	5,152,300	75.77
8-Oct-09	75.02	75.51	74.46	74.97	8,702,500	74.97
7-Oct-09	75.50	76.47	73.85	74.33	12,373,700	74.33
7-Oct-09	$ 0.265 Dividend
6-Oct-09	76.33	76.92	74.33	75.63	8,126,600	75.36
5-Oct-09	74.64	75.35	74.00	74.85	4,499,900	74.59
2-Oct-09	73.99	75.70	73.99	74.93	4,721,600	74.67
1-Oct-09	76.71	76.75	75.03	75.11	5,850,100	74.85
30-Sep-09	77.82	78.24	76.78	77.40	4,809,100	77.13
29-Sep-09	76.99	77.92	76.70	77.23	3,645,100	76.96
28-Sep-09	76.45	77.94	76.10	77.01	2,775,100	76.74
25-Sep-09	76.63	77.10	75.85	76.18	3,701,200	75.91
24-Sep-09	77.51	77.77	76.04	76.89	5,779,300	76.62
23-Sep-09	78.50	78.92	77.32	77.42	5,807,400	77.15
22-Sep-09	79.49	80.36	78.60	78.82	5,994,900	78.54
21-Sep-09	78.94	79.00	78.02	78.97	5,168,400	78.69
18-Sep-09	79.77	80.25	78.97	79.92	6,003,400	79.64
17-Sep-09	79.01	81.43	79.01	79.62	7,486,000	79.34
16-Sep-09	80.39	80.45	78.81	79.30	6,462,000	79.02
15-Sep-09	78.32	80.31	77.50	79.79	7,188,600	79.51
14-Sep-09	77.17	78.29	77.12	78.08	6,495,900	77.81
11-Sep-09	79.70	79.95	77.75	78.03	10,394,400	77.76
10-Sep-09	77.81	80.00	77.71	79.30	28,019,300	79.02
9-Sep-09	83.54	84.13	82.42	83.48	3,633,700	83.19
8-Sep-09	82.99	84.15	82.63	83.40	3,545,000	83.11
4-Sep-09	81.47	82.42	81.21	82.24	2,357,200	81.95
3-Sep-09	82.24	82.34	81.00	81.57	3,828,500	81.28
2-Sep-09	82.02	82.09	80.91	81.45	2,796,700	81.16
1-Sep-09	83.64	84.36	81.25	81.94	4,892,000	81.65
31-Aug-09	81.99	83.97	81.75	83.88	4,440,100	83.59
28-Aug-09	83.84	83.85	82.10	83.00	4,801,100	82.71
27-Aug-09	83.80	85.00	82.50	84.62	3,939,300	84.32
26-Aug-09	83.38	84.36	82.67	83.98	3,181,800	83.69
25-Aug-09	84.41	85.15	83.53	83.63	3,949,700	83.34
24-Aug-09	84.47	84.90	83.29	83.71	2,621,400	83.42
21-Aug-09	83.10	84.00	82.75	83.78	3,856,100	83.49
20-Aug-09	81.82	82.77	81.51	82.48	2,736,600	82.19
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions