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 (%)
Mar 31, 2016 86.64 86.74 83.37 83.87 5,145,415 -3.20(-3.68%)
Mar 30, 2016 87.30 87.94 86.82 87.07 1,773,456 +0.41(+0.47%)
Mar 29, 2016 86.17 86.80 85.48 86.66 1,949,087 +0.03(+0.03%)
Mar 28, 2016 86.15 87.40 86.09 86.63 2,609,586 +0.51(+0.59%)
Mar 24, 2016 85.46 86.12 86.12 86.12 3,035,639 +0.03(+0.03%)
Mar 23, 2016 86.27 86.65 85.14 86.10 1,729,504 -0.30(-0.34%)
Mar 22, 2016 86.85 87.10 85.47 86.39 5,862,567 -0.89(-1.02%)
Mar 21, 2016 88.42 88.49 87.13 87.28 2,739,098 -1.62(-1.83%)
Mar 18, 2016 88.85 89.84 88.49 88.91 4,024,604 +0.09(+0.10%)
Mar 17, 2016 86.82 89.42 86.70 88.82 4,113,806 +2.11(+2.44%)
Mar 16, 2016 84.85 87.25 84.60 86.71 3,695,300 +1.47(+1.73%)
Mar 15, 2016 84.86 85.27 83.50 85.24 2,165,202 -0.70(-0.81%)
Mar 14, 2016 86.18 86.57 85.16 85.93 2,919,301 -1.00(-1.15%)
Mar 11, 2016 85.71 87.15 85.47 86.94 3,196,605 +1.87(+2.20%)
Mar 10, 2016 85.22 85.22 83.89 85.06 3,291,871 +0.26(+0.30%)
Mar 09, 2016 85.37 85.90 84.56 84.81 2,523,305 -0.14(-0.17%)
Mar 08, 2016 84.26 85.81 83.16 84.95 3,455,732 +0.37(+0.44%)
Mar 07, 2016 82.25 84.98 82.10 84.58 4,747,674 +2.48(+3.02%)
Mar 04, 2016 80.08 82.59 80.04 82.10 5,048,467 +0.91(+1.12%)
Mar 03, 2016 81.45 81.91 80.53 81.19 5,738,957 -0.34(-0.42%)
Mar 02, 2016 84.12 84.67 81.17 81.54 10,808,932 -6.87(-7.77%)
Mar 01, 2016 87.31 89.14 86.94 88.41 2,863,383 +2.39(+2.78%)
Feb 29, 2016 86.51 86.98 85.98 86.02 3,526,324 -0.56(-0.65%)
Feb 26, 2016 86.83 88.04 86.37 86.58 2,704,694 +0.71(+0.82%)
Feb 25, 2016 85.11 86.16 84.23 85.88 1,641,095 +1.21(+1.43%)
Feb 24, 2016 83.33 84.86 82.71 84.66 1,788,331 +0.58(+0.69%)
Feb 23, 2016 85.37 85.47 83.27 84.08 2,468,435 -1.44(-1.69%)
Feb 22, 2016 84.61 86.53 85.25 85.52 1,645,370 +0.91(+1.07%)
Feb 19, 2016 85.73 86.14 84.58 84.61 2,808,368 -1.34(-1.56%)
Feb 18, 2016 86.01 86.92 85.47 85.95 2,566,833 +0.27(+0.31%)
Feb 17, 2016 84.76 85.92 84.34 85.68 3,310,406 +1.62(+1.93%)
Feb 16, 2016 84.13 84.19 82.06 84.06 3,215,582 +0.87(+1.05%)
Feb 12, 2016 81.91 83.19 83.19 83.19 2,381,266 +1.28(+1.56%)
Feb 11, 2016 82.01 83.16 80.97 81.91 3,688,836 -1.81(-2.16%)
Feb 10, 2016 87.85 88.05 83.52 83.72 3,793,589 -3.94(-4.49%)
Feb 09, 2016 87.04 87.98 85.88 87.65 2,942,969 +0.43(+0.49%)
Feb 08, 2016 89.10 89.77 86.55 87.22 2,897,603 -3.18(-3.52%)
Feb 05, 2016 91.00 91.71 90.01 90.41 3,085,920 -0.71(-0.78%)
Feb 04, 2016 86.39 91.18 86.02 91.11 9,966,128 +5.56(+6.50%)
Feb 03, 2016 84.38 85.55 83.33 85.55 5,551,480 +2.05(+2.45%)
Feb 02, 2016 85.31 85.31 83.26 83.51 3,526,588 -2.65(-3.07%)
Feb 01, 2016 85.53 86.32 84.42 86.15 2,726,974 -0.45(-0.52%)
Jan 29, 2016 84.36 86.60 84.36 86.60 3,867,064 +2.68(+3.19%)
Jan 28, 2016 84.45 84.84 83.45 83.93 2,203,901 +0.18(+0.22%)
Jan 27, 2016 84.13 85.28 83.44 83.74 2,562,277 -0.85(-1.01%)
Jan 26, 2016 83.60 84.97 83.45 84.60 2,643,634 +1.13(+1.35%)
Jan 25, 2016 87.40 87.40 83.33 83.47 3,857,851 -4.35(-4.95%)
Jan 22, 2016 88.25 89.18 87.48 87.82 3,335,611 +0.71(+0.81%)
Jan 21, 2016 86.29 87.82 84.87 87.11 4,117,155 +1.26(+1.47%)
Jan 20, 2016 85.52 86.35 83.44 85.85 5,155,208 -1.00(-1.16%)
Jan 19, 2016 87.70 87.74 85.88 86.85 6,533,284 -0.01(-0.01%)
Jan 15, 2016 86.34 86.86 86.86 86.86 5,125,655 -1.22(-1.39%)
Jan 14, 2016 87.33 88.69 86.47 88.08 3,869,758 +0.92(+1.05%)
Jan 13, 2016 88.89 89.20 86.86 87.17 4,560,025 -1.27(-1.44%)
Jan 12, 2016 88.75 89.21 87.77 88.44 4,211,578 +0.23(+0.26%)
Jan 11, 2016 88.87 89.41 87.68 88.21 4,881,882 -0.49(-0.55%)
Jan 08, 2016 89.62 90.14 88.54 88.70 4,817,573 -0.76(-0.84%)
Jan 07, 2016 89.27 90.71 88.97 89.45 6,131,814 -1.56(-1.71%)
Jan 06, 2016 91.54 92.98 89.62 91.01 5,221,200 -1.46(-1.58%)
Jan 05, 2016 93.37 93.76 92.26 92.47 3,560,206 -0.48(-0.52%)
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.