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 31, 2014 105.60 106.33 104.95 104.95 3,990,783 -1.21(-1.14%)
Jul 30, 2014 106.67 107.27 106.07 106.16 4,666,859 -0.02(-0.02%)
Jul 29, 2014 106.72 107.27 105.73 106.18 3,893,991 -0.52(-0.49%)
Jul 28, 2014 107.46 107.85 106.45 106.70 4,494,233 -0.76(-0.71%)
Jul 25, 2014 107.70 108.46 107.32 107.46 4,211,470 -0.37(-0.34%)
Jul 24, 2014 108.01 108.12 107.37 107.83 6,097,511 -0.07(-0.07%)
Jul 23, 2014 109.82 110.24 107.80 107.90 7,867,170 -2.32(-2.10%)
Jul 22, 2014 110.66 111.37 110.13 110.22 3,829,917 -0.18(-0.16%)
Jul 21, 2014 110.80 111.21 110.28 110.40 3,085,602 -0.95(-0.85%)
Jul 18, 2014 111.36 111.92 111.15 111.34 3,353,853 +0.36(+0.33%)
Jul 17, 2014 111.14 111.93 110.77 110.98 3,837,162 -0.55(-0.49%)
Jul 16, 2014 112.31 112.56 111.26 111.53 4,688,128 +0.19(+0.17%)
Jul 15, 2014 111.69 112.45 111.08 111.34 6,390,630 -0.02(-0.02%)
Jul 14, 2014 112.45 112.79 111.19 111.36 4,188,658 -0.83(-0.74%)
Jul 11, 2014 113.62 113.74 111.92 112.20 3,653,654 -1.54(-1.35%)
Jul 10, 2014 113.78 114.19 113.18 113.74 4,236,453 -0.84(-0.74%)
Jul 09, 2014 115.64 115.96 114.36 114.58 3,402,864 -1.01(-0.88%)
Jul 08, 2014 116.00 116.26 115.20 115.60 2,779,968 -0.64(-0.55%)
Jul 07, 2014 116.96 117.52 116.10 116.24 3,389,567 -1.18(-1.00%)
Jul 03, 2014 117.44 117.42 117.42 117.42 1,520,207 -0.01(-0.01%)
Jul 02, 2014 115.71 118.31 115.71 117.42 9,505,535 +2.07(+1.79%)
Jul 01, 2014 115.54 116.07 115.08 115.35 3,567,580 -0.01(-0.01%)
Jun 30, 2014 115.01 115.63 114.71 115.36 4,257,304 -0.24(-0.21%)
Jun 27, 2014 115.88 116.51 115.47 115.60 4,233,569 -1.09(-0.93%)
Jun 26, 2014 117.45 118.25 116.07 116.69 5,305,883 -0.51(-0.43%)
Jun 25, 2014 116.65 119.11 116.53 117.20 13,014,939 +5.64(+5.06%)
Jun 24, 2014 112.97 113.55 111.53 111.56 2,632,841 -1.36(-1.20%)
Jun 23, 2014 112.96 114.67 112.26 112.92 3,796,935 +0.02(+0.02%)
Jun 20, 2014 112.81 113.33 112.37 112.90 2,701,402 +0.29(+0.25%)
Jun 19, 2014 112.68 112.86 111.83 112.62 1,851,116 +0.38(+0.34%)
Jun 18, 2014 110.99 112.33 110.78 112.24 2,093,413 +1.26(+1.13%)
Jun 17, 2014 110.46 111.05 109.98 110.98 1,986,516 +0.35(+0.32%)
Jun 16, 2014 110.67 110.80 109.57 110.63 2,608,309 -0.05(-0.04%)
Jun 13, 2014 111.84 111.99 110.30 110.67 2,164,558 -1.15(-1.02%)
Jun 12, 2014 111.78 112.75 111.53 111.82 2,754,735 +0.15(+0.13%)
Jun 11, 2014 111.92 112.58 111.52 111.67 2,220,757 -0.55(-0.49%)
Jun 10, 2014 111.91 112.51 111.41 112.23 1,895,802 -0.34(-0.30%)
Jun 06, 2014 112.83 112.84 112.16 112.57 2,177,045 -0.22(-0.20%)
Jun 05, 2014 112.38 113.29 111.46 112.79 2,303,300 +0.61(+0.54%)
Jun 04, 2014 112.09 112.59 111.75 112.18 1,548,162 +0.09(+0.08%)
Jun 03, 2014 112.19 113.12 111.40 112.09 3,257,666 -1.10(-0.97%)
Jun 02, 2014 112.78 113.58 112.64 113.19 2,622,374 +0.50(+0.44%)
May 30, 2014 112.12 112.83 111.91 112.69 2,740,972 +0.26(+0.23%)
May 29, 2014 111.71 112.46 111.46 112.43 1,630,809 +1.19(+1.07%)
May 28, 2014 111.21 112.60 111.17 111.24 2,453,117 +0.08(+0.07%)
May 27, 2014 110.98 111.44 110.74 111.16 2,197,188 +0.25(+0.23%)
May 23, 2014 110.61 110.91 110.91 110.91 2,345,830 +0.41(+0.37%)
May 22, 2014 107.78 110.55 107.72 110.50 3,375,170 +2.48(+2.29%)
May 21, 2014 107.46 108.16 106.88 108.02 2,423,116 +0.83(+0.78%)
May 20, 2014 107.50 107.94 106.82 107.19 2,226,826 -0.27(-0.25%)
May 19, 2014 107.11 107.88 107.11 107.46 1,849,857 +0.14(+0.13%)
May 16, 2014 106.59 107.51 106.55 107.32 2,330,671 +0.59(+0.55%)
May 15, 2014 107.75 108.20 106.36 106.73 2,421,761 -1.48(-1.37%)
May 14, 2014 108.05 108.58 107.54 108.20 2,182,087 +0.08(+0.08%)
May 13, 2014 107.28 108.45 106.81 108.12 2,098,726 +0.87(+0.81%)
May 12, 2014 107.45 108.07 107.10 107.25 2,901,376 +0.29(+0.27%)
May 09, 2014 107.22 107.39 106.35 106.97 1,888,267 -0.15(-0.14%)
May 08, 2014 106.83 107.96 106.76 107.11 2,646,995 -0.11(-0.10%)
May 07, 2014 105.89 107.34 105.41 107.22 2,937,293 +1.79(+1.70%)
May 06, 2014 106.06 106.14 104.91 105.43 2,704,953 -0.79(-0.74%)
May 05, 2014 103.00 106.36 103.00 106.22 4,578,450 +2.45(+2.36%)
May 02, 2014 102.74 103.85 101.98 103.77 3,319,078 +1.81(+1.78%)
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.