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 (%)
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%)
May 01, 2014 102.12 102.38 101.43 101.95 2,759,599 -0.43(-0.42%)
Apr 30, 2014 102.06 102.62 101.82 102.38 2,324,664 +0.22(+0.22%)
Apr 29, 2014 102.26 103.18 101.97 102.16 2,338,057 +0.18(+0.17%)
Apr 28, 2014 101.59 102.33 101.24 101.98 2,597,985 +0.55(+0.55%)
Apr 25, 2014 102.26 102.76 101.18 101.43 3,286,136 -0.86(-0.84%)
Apr 24, 2014 103.73 104.39 102.28 102.29 3,059,512 -1.41(-1.36%)
Apr 23, 2014 103.43 103.96 103.43 103.70 2,600,549 +0.17(+0.17%)
Apr 22, 2014 104.07 104.39 103.50 103.53 2,731,356 -0.73(-0.70%)
Apr 21, 2014 104.26 104.56 103.82 104.26 2,697,385 -0.20(-0.20%)
Apr 17, 2014 103.82 104.46 104.46 104.46 3,106,076 +0.40(+0.38%)
Apr 16, 2014 102.87 104.68 102.52 104.06 4,593,159 +1.75(+1.71%)
Apr 15, 2014 102.03 102.73 101.16 102.31 4,033,896 +0.31(+0.31%)
Apr 14, 2014 103.26 103.45 101.48 102.00 4,210,378 -0.56(-0.55%)
Apr 11, 2014 103.80 104.23 102.50 102.56 4,023,089 -1.52(-1.46%)
Apr 10, 2014 106.19 106.31 103.90 104.08 2,993,012 -2.35(-2.21%)
Apr 09, 2014 104.35 106.46 104.35 106.43 3,027,515 +2.02(+1.93%)
Apr 08, 2014 104.01 104.84 103.30 104.41 3,738,009 +0.56(+0.53%)
Apr 07, 2014 105.48 106.02 103.61 103.86 3,599,231 -1.83(-1.73%)
Apr 04, 2014 108.20 108.58 105.30 105.69 4,576,776 -2.55(-2.36%)
Apr 03, 2014 108.00 108.64 107.28 108.24 5,577,238 +2.42(+2.29%)
Apr 02, 2014 105.39 107.28 103.24 105.82 5,598,970 +0.80(+0.76%)
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.