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 (%)
Apr 30, 2018 124.98 125.44 124.94 125.37 1,752,056 +0.30(+0.24%)
Apr 27, 2018 124.93 125.24 124.86 125.07 2,092,791 +0.08(+0.06%)
Apr 26, 2018 124.99 125.27 124.86 124.99 3,644,144 +0.31(+0.25%)
Apr 25, 2018 125.00 125.00 124.35 124.68 2,677,837 -0.06(-0.05%)
Apr 24, 2018 125.05 125.12 124.51 124.74 2,444,633 -0.31(-0.25%)
Apr 23, 2018 124.80 125.05 124.60 125.05 3,193,885 +0.05(+0.04%)
Apr 20, 2018 124.98 125.39 124.85 125.00 3,713,250 +0.40(+0.32%)
Apr 19, 2018 124.90 125.08 124.27 124.60 3,919,135 -0.35(-0.28%)
Apr 18, 2018 125.50 125.56 124.82 124.95 4,082,838 -0.50(-0.40%)
Apr 17, 2018 125.70 125.90 125.45 125.45 2,857,149 -0.25(-0.20%)
Apr 16, 2018 125.40 125.75 125.24 125.70 3,813,086 +0.30(+0.24%)
Apr 13, 2018 125.40 125.61 125.26 125.40 3,108,586 +0.09(+0.07%)
Apr 12, 2018 125.20 125.75 125.13 125.31 5,130,278 +0.11(+0.09%)
Apr 11, 2018 125.56 125.63 124.93 125.20 8,462,853 +0.19(+0.15%)
Apr 10, 2018 124.99 126.00 124.23 125.01 12,141,971 -0.14(-0.11%)
Apr 09, 2018 118.00 126.80 117.41 125.15 16,260,301 +7.29(+6.19%)
Apr 06, 2018 117.75 118.86 117.39 117.86 2,424,848 -0.19(-0.16%)
Apr 05, 2018 116.60 118.12 116.36 118.05 3,299,008 +1.84(+1.58%)
Apr 04, 2018 116.06 116.44 115.63 116.21 2,128,554 -0.25(-0.21%)
Apr 03, 2018 116.31 116.72 115.70 116.46 14,475,232 +0.40(+0.34%)
Apr 02, 2018 116.32 116.98 115.64 116.06 2,232,958 -0.09(-0.08%)
Mar 29, 2018 116.15 116.15 116.15 0 -0.06(-0.05%)
Mar 28, 2018 117.25 117.44 116.21 116.21 2,000,723 -0.83(-0.71%)
Mar 27, 2018 117.22 117.91 116.50 117.04 2,011,624 -0.11(-0.09%)
Mar 26, 2018 117.31 117.31 116.37 117.15 1,841,756 +0.54(+0.46%)
Mar 23, 2018 117.25 117.79 116.45 116.61 2,083,399 -0.38(-0.32%)
Mar 22, 2018 118.20 118.45 116.82 116.99 2,674,073 -1.48(-1.25%)
Mar 21, 2018 118.13 119.01 117.83 118.47 5,506,202 +0.66(+0.56%)
Mar 20, 2018 117.33 118.54 116.91 117.81 2,255,904 +0.72(+0.61%)
Mar 19, 2018 116.99 117.68 116.47 117.10 3,044,701 -0.13(-0.11%)
Mar 16, 2018 117.01 118.45 116.93 117.22 5,560,239 +0.57(+0.49%)
Mar 15, 2018 122.63 122.78 115.71 116.66 15,780,990 -5.92(-4.83%)
Mar 14, 2018 123.08 123.16 122.33 122.58 3,529,508 -0.44(-0.36%)
Mar 13, 2018 122.99 123.23 122.70 123.02 1,279,055 +0.44(+0.36%)
Mar 12, 2018 122.68 123.34 122.34 122.58 2,202,230 -0.36(-0.29%)
Mar 09, 2018 122.58 122.94 122.17 122.94 3,189,285 +0.49(+0.40%)
Mar 08, 2018 122.42 122.66 122.16 122.45 3,552,392 +0.07(+0.06%)
Mar 07, 2018 122.65 122.27 122.38 4,421,627 -0.42(-0.34%)
Mar 06, 2018 122.49 122.82 122.04 122.80 2,475,623 +0.37(+0.30%)
Mar 05, 2018 121.98 122.69 121.81 122.43 2,961,085 +0.27(+0.22%)
Mar 02, 2018 122.26 122.61 121.89 122.16 3,769,344 -0.18(-0.15%)
Mar 01, 2018 122.88 123.31 121.78 122.34 4,407,772 -0.46(-0.37%)
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%)
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.