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 (%)
Feb 28, 2018 122.83 123.36 122.48 122.80 5,598,674 +0.67(+0.55%)
Feb 27, 2018 122.17 122.82 121.99 122.13 2,474,274 -0.20(-0.16%)
Feb 26, 2018 121.20 123.63 121.18 122.33 2,503,294 +1.15(+0.95%)
Feb 23, 2018 119.94 121.29 119.88 121.18 2,675,631 +1.31(+1.10%)
Feb 22, 2018 120.70 119.86 3,282,611 +0.23(+0.19%)
Feb 21, 2018 119.75 120.54 119.45 119.63 1,818,205 -0.12(-0.10%)
Feb 20, 2018 120.49 120.51 119.50 119.75 2,718,495 -0.48(-0.40%)
Feb 16, 2018 120.23 120.23 120.23 0 -0.21(-0.17%)
Feb 15, 2018 120.10 120.44 119.84 120.44 1,494,729 +0.82(+0.68%)
Feb 14, 2018 119.20 119.94 119.20 119.62 1,887,842 +0.07(+0.06%)
Feb 13, 2018 119.44 120.25 119.42 119.55 1,728,311 -0.33(-0.27%)
Feb 12, 2018 118.45 120.10 118.45 119.88 3,701,962 +1.79(+1.52%)
Feb 09, 2018 118.92 119.20 117.55 118.09 4,878,848 -0.44(-0.37%)
Feb 08, 2018 119.91 120.11 118.53 118.53 2,981,623 -1.32(-1.10%)
Feb 07, 2018 118.45 120.94 118.45 119.85 3,950,942 +1.11(+0.94%)
Feb 06, 2018 118.08 119.53 117.95 118.74 5,793,640 -0.55(-0.46%)
Feb 05, 2018 120.44 121.27 118.99 119.29 3,556,782 -1.15(-0.96%)
Feb 02, 2018 120.69 121.71 120.44 120.44 2,939,565 -0.89(-0.73%)
Feb 01, 2018 121.24 121.81 120.89 121.33 2,944,200 +0.09(+0.07%)
Jan 31, 2018 121.44 121.93 121.15 121.24 2,814,459 -0.45(-0.37%)
Jan 30, 2018 121.14 121.85 121.04 121.69 2,848,242 +0.48(+0.39%)
Jan 29, 2018 121.53 121.77 121.19 121.21 1,888,118 -0.64(-0.52%)
Jan 26, 2018 122.18 122.24 121.69 121.84 1,852,429 +0.02(+0.02%)
Jan 25, 2018 121.83 122.58 121.11 121.82 3,301,141 +0.21(+0.17%)
Jan 24, 2018 120.78 121.96 120.43 121.61 3,020,223 +0.63(+0.52%)
Jan 23, 2018 119.81 121.64 119.64 120.99 3,932,818 +0.56(+0.46%)
Jan 22, 2018 119.94 120.50 119.74 120.43 1,867,840 +0.33(+0.27%)
Jan 19, 2018 118.60 120.69 118.38 120.10 7,018,924 +1.79(+1.51%)
Jan 18, 2018 118.06 118.64 117.95 118.31 2,769,200 +0.05(+0.04%)
Jan 17, 2018 119.14 119.55 118.20 118.26 3,510,757 -0.91(-0.76%)
Jan 16, 2018 119.23 119.55 118.48 119.17 4,099,556 +0.02(+0.02%)
Jan 12, 2018 119.15 119.15 119.15 0 +0.16(+0.13%)
Jan 11, 2018 118.44 119.18 118.21 118.99 2,877,460 +0.71(+0.60%)
Jan 10, 2018 118.61 118.74 118.09 118.28 3,186,635 -0.49(-0.41%)
Jan 09, 2018 118.60 119.06 118.24 118.77 1,747,394 +0.22(+0.18%)
Jan 08, 2018 118.06 118.57 117.90 118.55 1,327,728 +0.50(+0.42%)
Jan 05, 2018 117.91 118.14 117.16 118.05 4,312,117 +0.67(+0.57%)
Jan 04, 2018 117.45 117.70 117.11 117.39 3,562,381 +0.47(+0.40%)
Jan 03, 2018 116.43 116.92 116.36 116.92 2,829,161 +0.48(+0.41%)
Jan 02, 2018 115.97 116.44 115.83 116.44 11,111,366 +0.73(+0.63%)
Dec 29, 2017 115.71 115.71 115.71 0 +0.50(+0.44%)
Dec 28, 2017 115.28 115.53 115.12 115.20 2,362,684 -0.09(-0.08%)
Dec 27, 2017 115.09 115.58 115.03 115.29 1,152,703 +0.34(+0.29%)
Dec 26, 2017 115.18 115.63 114.89 114.95 862,113 -0.26(-0.22%)
Dec 22, 2017 114.41 115.31 114.20 115.21 1,359,437 +0.80(+0.70%)
Dec 21, 2017 114.55 114.57 113.80 114.41 1,912,706 +0.47(+0.41%)
Dec 20, 2017 115.03 115.14 113.93 113.94 3,787,849 -0.99(-0.86%)
Dec 19, 2017 114.66 116.03 114.59 114.94 6,200,268 -1.56(-1.34%)
Dec 18, 2017 116.42 116.85 116.34 116.49 2,723,919 +0.22(+0.19%)
Dec 15, 2017 116.53 116.75 115.94 116.27 5,550,420 -0.50(-0.42%)
Dec 14, 2017 116.97 117.01 116.77 116.77 1,392,655 -0.24(-0.20%)
Dec 13, 2017 116.72 117.02 116.42 117.01 2,728,022 +0.43(+0.37%)
Dec 12, 2017 116.58 116.92 116.48 116.58 2,897,033 -0.07(-0.06%)
Dec 11, 2017 116.42 116.82 115.93 116.65 2,103,033 +0.43(+0.37%)
Dec 08, 2017 116.22 117.11 113.14 116.22 5,290,353 -0.69(-0.59%)
Dec 07, 2017 117.25 117.25 116.80 116.92 1,372,833 -0.08(-0.07%)
Dec 06, 2017 116.92 117.26 116.80 117.00 1,389,383 -0.18(-0.15%)
Dec 05, 2017 117.70 118.12 117.08 117.17 2,000,341 -0.35(-0.30%)
Dec 04, 2017 117.94 118.01 117.52 117.52 2,172,197 -0.32(-0.27%)
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.