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 31, 2017 105.62 106.36 105.44 105.84 1,448,845 -0.25(-0.24%)
Jan 30, 2017 106.52 107.26 105.63 106.10 1,557,502 -0.81(-0.76%)
Jan 27, 2017 107.23 107.66 106.04 106.91 1,787,962 -0.39(-0.36%)
Jan 26, 2017 107.98 108.39 107.25 107.30 1,509,551 -1.02(-0.94%)
Jan 25, 2017 106.59 108.53 106.38 108.32 3,192,290 +1.95(+1.84%)
Jan 24, 2017 106.27 106.89 105.57 106.36 1,634,016 +0.39(+0.37%)
Jan 23, 2017 105.76 106.10 104.97 105.97 1,884,741 -0.14(-0.13%)
Jan 20, 2017 105.90 106.14 105.57 106.11 2,344,617 +0.45(+0.43%)
Jan 19, 2017 105.55 105.96 105.49 105.66 1,046,744 +0.02(+0.02%)
Jan 18, 2017 106.00 106.08 105.43 105.64 1,246,795 -0.07(-0.06%)
Jan 17, 2017 105.35 106.22 105.21 105.71 2,902,143 +0.54(+0.51%)
Jan 13, 2017 105.17 105.17 105.17 0 +0.28(+0.27%)
Jan 12, 2017 105.98 106.03 104.31 104.89 2,654,677 -1.09(-1.03%)
Jan 11, 2017 106.11 106.36 105.25 105.98 1,655,525 +0.01(+0.01%)
Jan 10, 2017 106.03 106.47 105.78 105.97 1,664,705 -0.50(-0.47%)
Jan 09, 2017 105.54 106.57 104.95 106.47 2,783,756 +0.80(+0.76%)
Jan 06, 2017 103.16 105.67 103.16 105.67 4,141,717 +2.85(+2.77%)
Jan 05, 2017 103.29 103.71 102.52 102.81 2,191,928 +0.16(+0.15%)
Jan 04, 2017 102.83 102.92 102.44 102.66 1,282,669 +0.27(+0.27%)
Jan 03, 2017 102.52 102.81 101.86 102.39 1,529,984 +0.10(+0.10%)
Dec 30, 2016 102.29 102.29 102.29 0 +0.11(+0.10%)
Dec 29, 2016 102.27 102.66 102.18 102.18 764,781 -0.10(-0.10%)
Dec 28, 2016 102.81 102.86 102.06 102.28 1,069,054 -0.48(-0.46%)
Dec 27, 2016 102.13 102.85 102.12 102.75 1,059,181 +0.42(+0.41%)
Dec 23, 2016 102.34 102.34 102.34 0 -0.07(-0.07%)
Dec 22, 2016 102.39 102.80 102.03 102.40 1,225,510 +0.12(+0.11%)
Dec 21, 2016 102.52 102.80 102.11 102.29 1,326,096 -0.27(-0.27%)
Dec 20, 2016 102.85 102.85 102.31 102.56 1,038,631 -0.09(-0.08%)
Dec 19, 2016 102.57 103.20 102.30 102.65 1,396,988 +0.08(+0.08%)
Dec 16, 2016 102.31 102.67 102.06 102.57 3,330,143 +0.12(+0.11%)
Dec 15, 2016 101.21 102.67 101.19 102.45 2,558,051 +1.03(+1.02%)
Dec 14, 2016 101.84 102.27 101.21 101.42 2,413,499 -0.20(-0.19%)
Dec 13, 2016 102.74 102.74 101.55 101.62 2,514,819 -0.07(-0.07%)
Dec 12, 2016 101.60 102.42 101.53 101.69 2,011,643 +0.00(+0.00%)
Dec 09, 2016 102.00 102.39 101.44 101.69 2,492,979 -0.11(-0.11%)
Dec 08, 2016 102.70 102.90 101.52 101.79 2,285,145 -0.69(-0.67%)
Dec 07, 2016 102.78 102.85 102.09 102.48 3,005,333 -0.38(-0.37%)
Dec 06, 2016 101.75 103.05 101.59 102.86 2,983,426 +1.49(+1.47%)
Dec 05, 2016 101.30 102.45 101.16 101.37 2,621,939 +0.35(+0.35%)
Dec 02, 2016 100.22 101.09 100.22 101.02 1,984,139 +0.40(+0.40%)
Dec 01, 2016 99.86 100.75 99.85 100.62 2,415,906 +0.77(+0.77%)
Nov 30, 2016 99.59 100.42 99.37 99.86 3,836,977 +0.31(+0.31%)
Nov 29, 2016 99.08 99.74 98.74 99.55 1,297,345 +0.35(+0.35%)
Nov 28, 2016 99.46 99.71 98.70 99.20 1,674,998 -0.52(-0.52%)
Nov 25, 2016 99.27 99.76 99.19 99.71 992,081 +0.14(+0.14%)
Nov 23, 2016 99.57 99.57 99.57 0 +0.65(+0.66%)
Nov 22, 2016 99.05 99.30 98.57 98.92 1,777,148 +0.42(+0.42%)
Nov 21, 2016 98.19 98.68 98.10 98.51 1,499,733 +0.11(+0.11%)
Nov 18, 2016 97.81 98.45 97.50 98.40 1,407,446 +0.53(+0.55%)
Nov 17, 2016 97.88 98.35 97.47 97.86 1,987,044 -0.07(-0.07%)
Nov 16, 2016 96.70 99.16 96.62 97.93 3,730,868 +1.59(+1.66%)
Nov 15, 2016 95.15 96.94 94.94 96.34 4,005,420 +0.97(+1.02%)
Nov 14, 2016 94.97 95.79 94.73 95.37 1,770,723 +0.18(+0.19%)
Nov 11, 2016 94.91 95.47 94.65 95.18 3,228,177 -0.03(-0.03%)
Nov 10, 2016 96.45 96.64 95.03 95.21 3,463,992 -0.98(-1.02%)
Nov 09, 2016 95.52 96.80 95.37 96.19 3,204,782 -0.49(-0.50%)
Nov 08, 2016 96.56 96.94 95.87 96.68 1,606,195 +0.24(+0.25%)
Nov 07, 2016 96.30 96.73 95.82 96.43 1,741,222 +0.65(+0.68%)
Nov 04, 2016 96.07 96.64 95.63 95.78 2,004,058 -0.28(-0.29%)
Nov 03, 2016 96.97 97.01 95.86 96.07 3,346,793 -0.94(-0.97%)
Nov 02, 2016 97.76 98.05 96.91 97.01 2,586,612 -0.88(-0.90%)
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.