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, 2015 79.88 80.87 79.69 80.62 4,089,929 +1.64(+2.08%)
Sep 29, 2015 78.87 79.63 78.39 78.98 4,137,198 +0.46(+0.59%)
Sep 28, 2015 78.23 78.95 78.23 78.52 5,563,031 -1.32(-1.66%)
Sep 25, 2015 79.95 80.06 79.13 79.84 3,651,558 +0.53(+0.67%)
Sep 24, 2015 79.20 79.61 76.73 79.31 5,936,486 -0.41(-0.51%)
Sep 23, 2015 81.64 81.99 79.64 79.72 3,436,983 -2.00(-2.45%)
Sep 22, 2015 82.32 82.32 80.83 81.72 3,338,985 -1.11(-1.33%)
Sep 21, 2015 83.57 83.81 82.61 82.83 3,149,140 -0.41(-0.49%)
Sep 18, 2015 84.17 84.29 82.84 83.23 5,560,718 -1.89(-2.22%)
Sep 17, 2015 85.43 86.21 84.93 85.12 5,584,983 -0.27(-0.32%)
Sep 16, 2015 85.49 85.76 84.48 85.40 5,234,595 -0.46(-0.54%)
Sep 15, 2015 85.55 86.08 85.06 85.86 3,732,842 +0.70(+0.82%)
Sep 14, 2015 87.55 87.58 85.06 85.16 5,483,653 -2.22(-2.54%)
Sep 11, 2015 87.70 88.05 86.99 87.38 4,117,133 -1.20(-1.35%)
Sep 10, 2015 87.93 89.09 87.86 88.58 3,446,125 +0.49(+0.56%)
Sep 09, 2015 89.26 90.39 87.44 88.09 6,408,512 -1.90(-2.11%)
Sep 08, 2015 90.53 90.97 89.28 89.99 4,304,285 -0.47(-0.52%)
Sep 04, 2015 90.32 90.46 90.46 90.46 2,384,667 -1.15(-1.26%)
Sep 03, 2015 92.00 92.23 91.42 91.61 2,773,151 -0.23(-0.25%)
Sep 02, 2015 91.39 91.87 90.21 91.84 2,678,564 +1.33(+1.47%)
Sep 01, 2015 89.96 91.54 89.68 90.51 5,251,972 -1.75(-1.89%)
Aug 31, 2015 92.66 92.92 91.88 92.25 4,486,628 -0.69(-0.74%)
Aug 28, 2015 93.10 93.13 92.27 92.94 5,174,370 -0.02(-0.02%)
Aug 27, 2015 93.06 93.98 91.75 92.96 7,886,136 +1.25(+1.36%)
Aug 26, 2015 86.26 92.24 84.74 91.72 13,230,813 +7.24(+8.57%)
Aug 25, 2015 91.39 91.39 84.40 84.48 7,122,426 -3.90(-4.41%)
Aug 24, 2015 87.46 91.79 86.18 88.38 8,367,678 -3.70(-4.02%)
Aug 21, 2015 94.38 94.47 91.97 92.08 4,845,838 -2.53(-2.68%)
Aug 20, 2015 96.30 96.44 94.57 94.62 3,518,148 -2.08(-2.15%)
Aug 19, 2015 96.71 97.62 95.95 96.69 3,754,049 -0.43(-0.45%)
Aug 18, 2015 97.63 97.77 97.03 97.13 1,887,921 -0.60(-0.62%)
Aug 17, 2015 97.40 98.08 97.14 97.73 2,074,542 +0.26(+0.27%)
Aug 14, 2015 97.22 97.83 97.17 97.47 2,954,522 -0.14(-0.15%)
Aug 13, 2015 97.47 98.10 96.90 97.61 2,076,951 +0.07(+0.07%)
Aug 12, 2015 96.17 97.56 95.38 97.54 3,013,173 +0.68(+0.70%)
Aug 11, 2015 96.93 96.98 96.11 96.86 2,266,830 -0.62(-0.64%)
Aug 10, 2015 96.20 97.73 96.03 97.49 1,849,240 +1.83(+1.92%)
Aug 07, 2015 96.43 96.67 95.40 95.66 1,781,047 -0.88(-0.91%)
Aug 06, 2015 96.70 97.10 96.25 96.53 1,657,996 -0.55(-0.56%)
Aug 05, 2015 97.48 97.95 96.72 97.08 1,995,197 +0.36(+0.37%)
Aug 04, 2015 96.37 97.88 96.18 96.72 2,137,608 +0.09(+0.10%)
Aug 03, 2015 96.07 97.12 96.05 96.63 3,236,850 +0.37(+0.38%)
Jul 31, 2015 97.62 97.90 96.11 96.26 2,308,430 -1.07(-1.10%)
Jul 30, 2015 96.52 97.51 96.33 97.33 2,058,494 +0.96(+1.00%)
Jul 29, 2015 96.07 96.98 95.77 96.36 2,408,013 +0.36(+0.37%)
Jul 28, 2015 96.03 96.16 94.46 96.00 5,149,187 +0.15(+0.16%)
Jul 27, 2015 96.96 96.97 95.62 95.85 3,580,603 -1.32(-1.36%)
Jul 24, 2015 98.15 98.30 96.82 97.18 3,117,471 -1.12(-1.14%)
Jul 23, 2015 99.42 99.51 98.13 98.30 2,315,763 -1.23(-1.23%)
Jul 22, 2015 100.42 100.76 99.20 99.53 2,488,028 -0.96(-0.96%)
Jul 21, 2015 101.17 101.50 100.25 100.49 2,473,051 -0.60(-0.59%)
Jul 20, 2015 101.02 101.31 100.41 101.09 2,169,617 -0.08(-0.07%)
Jul 17, 2015 101.83 101.98 101.02 101.16 2,984,313 -0.70(-0.69%)
Jul 16, 2015 101.75 102.33 101.36 101.86 1,933,699 +0.47(+0.47%)
Jul 15, 2015 102.44 102.68 101.03 101.39 2,907,199 -0.45(-0.44%)
Jul 14, 2015 102.53 102.67 101.59 101.84 2,760,886 -0.83(-0.81%)
Jul 13, 2015 103.53 103.53 102.39 102.67 2,827,478 -0.12(-0.12%)
Jul 10, 2015 102.03 103.02 101.09 102.80 3,519,711 +2.17(+2.16%)
Jul 09, 2015 101.12 101.44 100.26 100.62 3,647,037 +0.50(+0.50%)
Jul 08, 2015 101.29 102.29 99.75 100.12 2,854,608 -1.72(-1.69%)
Jul 07, 2015 101.51 102.06 100.80 101.84 4,672,095 +0.09(+0.09%)
Jul 06, 2015 101.70 102.07 101.10 101.75 4,084,540 -0.61(-0.60%)
Jul 02, 2015 101.95 102.36 102.36 102.36 4,194,576 +0.65(+0.64%)
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.