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 (%)
Jul 29, 2016 102.60 103.55 102.14 103.25 2,028,694 +0.63(+0.61%)
Jul 28, 2016 102.73 103.42 102.52 102.63 1,421,544 -0.61(-0.59%)
Jul 27, 2016 102.70 103.42 102.51 103.24 1,838,958 +0.71(+0.69%)
Jul 26, 2016 102.03 102.71 101.50 102.53 1,999,239 +0.73(+0.72%)
Jul 25, 2016 102.32 102.71 101.65 101.80 1,498,834 -0.41(-0.40%)
Jul 22, 2016 103.03 103.21 102.08 102.20 1,885,485 -0.41(-0.40%)
Jul 21, 2016 103.45 103.76 102.35 102.61 1,297,142 -0.64(-0.62%)
Jul 20, 2016 103.42 104.10 103.19 103.25 2,803,291 -0.11(-0.10%)
Jul 19, 2016 102.40 105.41 101.94 103.35 8,978,916 +0.42(+0.40%)
Jul 18, 2016 100.25 104.24 99.58 102.94 7,176,003 +2.89(+2.89%)
Jul 15, 2016 101.32 101.32 96.71 100.05 6,947,748 -0.74(-0.74%)
Jul 14, 2016 97.85 103.01 97.30 100.79 14,015,413 +2.99(+3.06%)
Jul 13, 2016 98.74 99.24 97.69 97.80 3,399,850 -1.16(-1.17%)
Jul 12, 2016 99.15 100.12 98.82 98.96 2,117,609 -0.24(-0.24%)
Jul 11, 2016 99.51 99.98 98.04 99.20 2,355,773 -0.10(-0.10%)
Jul 08, 2016 97.68 99.79 97.33 99.30 3,540,954 +1.97(+2.03%)
Jul 07, 2016 96.85 97.81 96.61 97.33 2,458,451 +1.20(+1.25%)
Jul 06, 2016 96.55 97.93 96.12 96.13 3,581,416 -0.30(-0.31%)
Jul 05, 2016 97.46 97.61 96.40 96.43 3,207,026 -1.03(-1.06%)
Jul 01, 2016 99.96 97.46 97.46 97.46 6,264,029 -2.01(-2.02%)
Jun 30, 2016 98.87 100.26 98.49 99.47 4,415,471 -0.11(-0.11%)
Jun 29, 2016 100.24 100.51 96.91 99.57 7,683,396 +2.34(+2.40%)
Jun 28, 2016 97.68 98.10 96.03 97.24 5,335,269 +1.07(+1.11%)
Jun 27, 2016 98.94 99.81 95.15 96.17 6,688,137 -3.93(-3.93%)
Jun 24, 2016 101.80 102.55 99.96 100.10 7,767,712 -4.89(-4.65%)
Jun 23, 2016 104.05 105.04 103.63 104.99 2,727,096 +1.91(+1.86%)
Jun 22, 2016 103.55 104.03 102.65 103.07 3,158,525 -0.50(-0.48%)
Jun 21, 2016 104.79 104.99 102.92 103.57 2,720,547 -0.99(-0.95%)
Jun 20, 2016 105.23 105.45 104.44 104.56 2,313,307 -0.62(-0.59%)
Jun 17, 2016 104.42 105.53 104.05 105.18 3,636,645 +0.43(+0.41%)
Jun 16, 2016 103.19 104.92 102.78 104.75 2,177,721 +1.21(+1.17%)
Jun 15, 2016 103.36 103.86 102.75 103.54 4,127,893 +0.86(+0.83%)
Jun 14, 2016 102.85 103.88 102.53 102.68 2,593,427 -0.29(-0.28%)
Jun 13, 2016 104.34 104.89 102.89 102.97 4,873,774 -2.07(-1.97%)
Jun 10, 2016 105.89 109.90 103.89 105.04 5,410,058 -0.76(-0.72%)
Jun 09, 2016 103.51 105.93 103.35 105.80 4,633,054 +1.66(+1.60%)
Jun 08, 2016 103.34 105.26 102.52 104.13 4,457,075 +0.83(+0.80%)
Jun 07, 2016 104.36 104.84 103.25 103.31 4,163,427 -1.31(-1.25%)
Jun 06, 2016 105.22 106.44 104.46 104.61 4,737,431 -2.16(-2.02%)
Jun 03, 2016 106.43 107.36 105.51 106.77 5,179,647 +0.62(+0.58%)
Jun 02, 2016 107.28 107.28 105.47 106.15 6,075,918 -0.60(-0.56%)
Jun 01, 2016 107.96 108.16 106.07 106.75 4,640,515 -1.43(-1.32%)
May 31, 2016 106.34 108.90 105.75 108.18 11,245,605 +2.87(+2.72%)
May 27, 2016 105.41 105.31 105.31 105.31 4,997,854 -0.13(-0.12%)
May 26, 2016 107.63 107.75 105.30 105.44 5,285,803 -1.98(-1.84%)
May 25, 2016 107.17 108.69 106.11 107.42 13,689,871 +2.29(+2.18%)
May 24, 2016 102.73 105.36 102.60 105.13 18,860,082 +3.17(+3.11%)
May 23, 2016 104.31 105.20 101.86 101.96 14,077,277 +4.31(+4.41%)
May 20, 2016 96.14 98.98 96.14 97.65 3,850,961 +0.93(+0.96%)
May 19, 2016 98.49 99.32 96.57 96.72 13,001,158 +3.29(+3.52%)
May 18, 2016 93.97 94.46 93.14 93.43 3,779,262 -0.57(-0.60%)
May 17, 2016 94.14 96.67 93.79 93.99 4,203,322 -0.54(-0.57%)
May 16, 2016 95.60 95.83 94.24 94.53 2,752,649 -1.60(-1.66%)
May 13, 2016 94.26 96.64 93.97 96.13 6,288,805 +1.94(+2.06%)
May 12, 2016 96.48 97.00 92.42 94.19 18,551,546 +7.29(+8.39%)
May 11, 2016 87.73 88.06 86.88 86.90 1,978,920 -0.81(-0.92%)
May 10, 2016 85.84 88.11 85.38 87.70 3,057,825 +2.07(+2.42%)
May 09, 2016 86.11 86.48 85.54 85.64 2,555,443 -0.69(-0.80%)
May 06, 2016 86.11 87.19 85.86 86.33 2,416,368 +0.09(+0.10%)
May 05, 2016 88.56 88.89 86.12 86.24 2,638,837 -1.91(-2.17%)
May 04, 2016 89.95 89.95 87.79 88.16 2,524,644 -2.14(-2.37%)
May 03, 2016 90.70 91.38 89.92 90.29 3,827,337 -1.71(-1.86%)
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.