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 (%)
Sep 30, 2014 104.66 105.11 104.25 104.41 3,699,971 -0.39(-0.37%)
Sep 29, 2014 104.50 105.41 104.05 104.80 3,557,978 -0.13(-0.12%)
Sep 26, 2014 104.82 105.23 104.23 104.93 4,700,098 -0.16(-0.15%)
Sep 25, 2014 106.72 106.72 104.99 105.09 3,959,757 -1.96(-1.83%)
Sep 24, 2014 106.59 107.20 106.59 107.05 4,202,689 +0.72(+0.68%)
Sep 23, 2014 106.93 107.40 106.30 106.33 3,035,385 -0.63(-0.59%)
Sep 22, 2014 106.43 107.42 106.40 106.96 3,608,496 +0.13(+0.12%)
Sep 19, 2014 107.66 107.96 106.48 106.83 5,019,914 -0.35(-0.33%)
Sep 18, 2014 106.65 107.21 106.06 107.18 6,491,467 +1.67(+1.58%)
Sep 17, 2014 105.82 106.26 105.13 105.51 4,466,059 -0.21(-0.20%)
Sep 16, 2014 105.12 105.78 104.64 105.72 4,448,357 +0.72(+0.69%)
Sep 15, 2014 104.99 105.55 104.47 105.00 3,119,815 +0.08(+0.08%)
Sep 12, 2014 105.26 105.61 104.53 104.91 2,868,783 -0.53(-0.50%)
Sep 11, 2014 104.70 106.02 104.68 105.44 3,614,155 +0.57(+0.54%)
Sep 10, 2014 105.55 105.66 103.06 104.88 9,607,650 -1.33(-1.25%)
Sep 09, 2014 105.91 106.63 105.84 106.20 2,046,286 -0.21(-0.20%)
Sep 08, 2014 106.04 106.55 105.81 106.42 2,804,049 +0.38(+0.36%)
Sep 05, 2014 105.40 106.19 104.91 106.04 3,012,477 +0.59(+0.55%)
Sep 04, 2014 106.66 107.03 105.10 105.45 4,331,848 -1.55(-1.45%)
Sep 03, 2014 106.67 107.59 106.89 107.00 2,400,266 +0.33(+0.31%)
Sep 02, 2014 107.56 107.58 106.46 106.67 3,547,214 -0.66(-0.61%)
Aug 29, 2014 107.68 107.33 107.33 107.33 3,306,677 -0.10(-0.09%)
Aug 28, 2014 107.39 107.59 106.65 107.43 3,905,361 -0.19(-0.18%)
Aug 27, 2014 108.74 109.15 107.28 107.62 4,931,288 -1.07(-0.98%)
Aug 26, 2014 109.37 109.42 108.58 108.69 3,071,658 -0.36(-0.33%)
Aug 25, 2014 108.69 109.15 108.07 109.05 3,060,293 +0.83(+0.76%)
Aug 22, 2014 109.38 109.62 108.13 108.23 3,733,580 -0.96(-0.88%)
Aug 21, 2014 112.50 112.50 109.06 109.18 7,336,905 -3.03(-2.70%)
Aug 20, 2014 111.28 112.29 111.04 112.22 3,964,052 +1.01(+0.91%)
Aug 19, 2014 110.83 111.49 110.66 111.21 2,554,743 +0.37(+0.33%)
Aug 18, 2014 111.39 111.46 110.66 110.83 4,851,442 +0.41(+0.37%)
Aug 15, 2014 108.89 110.59 108.85 110.43 5,335,557 +1.79(+1.65%)
Aug 14, 2014 108.40 108.99 108.40 108.64 3,273,607 +0.18(+0.16%)
Aug 13, 2014 107.41 108.58 107.21 108.46 2,738,269 +1.08(+1.00%)
Aug 12, 2014 107.05 107.61 106.44 107.38 2,869,600 +0.27(+0.25%)
Aug 11, 2014 107.14 108.04 106.87 107.11 3,456,773 -0.05(-0.04%)
Aug 08, 2014 107.04 107.49 106.35 107.16 3,231,467 +0.30(+0.28%)
Aug 07, 2014 108.00 108.31 106.66 106.86 3,723,734 -0.83(-0.78%)
Aug 06, 2014 106.45 107.81 106.45 107.70 4,637,733 +0.97(+0.91%)
Aug 05, 2014 106.00 107.09 105.88 106.72 5,563,600 +0.08(+0.08%)
Aug 04, 2014 105.58 106.86 104.75 106.64 4,872,215 +1.22(+1.16%)
Aug 01, 2014 104.10 105.78 104.06 105.42 4,532,808 +0.46(+0.44%)
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%)
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.