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, 2015 108.04 108.10 106.82 107.15 2,378,308 -0.98(-0.90%)
Apr 29, 2015 107.68 108.55 107.52 108.13 3,134,343 +0.00(+0.00%)
Apr 28, 2015 109.87 109.94 108.08 108.13 3,707,752 -2.54(-2.29%)
Apr 27, 2015 111.38 111.76 110.60 110.67 2,012,163 -0.71(-0.64%)
Apr 24, 2015 110.46 111.90 110.42 111.38 1,936,109 +0.91(+0.83%)
Apr 23, 2015 109.82 110.71 109.47 110.47 2,123,758 +0.58(+0.53%)
Apr 22, 2015 109.71 110.27 109.19 109.89 2,160,074 -0.39(-0.35%)
Apr 21, 2015 110.29 110.70 109.64 110.27 1,730,488 -0.08(-0.08%)
Apr 20, 2015 109.98 110.56 109.75 110.36 2,156,112 +0.63(+0.57%)
Apr 17, 2015 111.30 111.55 109.45 109.73 2,604,884 -2.10(-1.87%)
Apr 16, 2015 111.96 112.21 111.31 111.83 2,232,176 -0.41(-0.36%)
Apr 15, 2015 112.21 112.76 111.96 112.23 1,774,538 +0.26(+0.24%)
Apr 14, 2015 112.14 112.22 111.44 111.97 2,069,128 -0.39(-0.34%)
Apr 13, 2015 113.33 113.47 112.33 112.35 2,828,421 -0.61(-0.54%)
Apr 10, 2015 112.36 113.01 111.71 112.96 4,152,895 +0.77(+0.69%)
Apr 09, 2015 110.39 112.36 109.92 112.19 3,435,142 +2.05(+1.86%)
Apr 08, 2015 110.94 111.36 109.91 110.14 3,068,558 -0.67(-0.60%)
Apr 07, 2015 110.39 111.19 110.15 110.81 2,851,832 +0.72(+0.65%)
Apr 06, 2015 108.86 110.73 108.79 110.09 3,396,443 +0.74(+0.68%)
Apr 02, 2015 109.75 109.35 109.35 109.35 4,434,510 -0.62(-0.56%)
Apr 01, 2015 107.81 110.13 106.83 109.97 7,797,293 +4.16(+3.93%)
Mar 31, 2015 106.02 106.65 105.61 105.82 3,435,239 -0.33(-0.31%)
Mar 30, 2015 105.74 106.55 105.06 106.15 4,155,269 +0.61(+0.58%)
Mar 27, 2015 105.33 106.00 104.89 105.54 2,648,184 +0.45(+0.43%)
Mar 26, 2015 105.42 105.42 104.07 105.09 3,828,954 -0.17(-0.16%)
Mar 25, 2015 106.47 106.93 105.25 105.26 3,532,442 -1.08(-1.01%)
Mar 24, 2015 106.05 107.25 105.75 106.33 4,835,575 +0.08(+0.08%)
Mar 23, 2015 106.76 107.91 104.79 106.25 8,636,765 -2.12(-1.95%)
Mar 20, 2015 108.42 109.67 108.18 108.36 5,552,971 +0.35(+0.32%)
Mar 19, 2015 108.76 109.32 107.85 108.02 3,324,076 -1.67(-1.52%)
Mar 18, 2015 109.01 110.31 108.14 109.69 3,865,425 +0.30(+0.27%)
Mar 17, 2015 109.59 110.09 109.05 109.39 2,721,728 -1.00(-0.91%)
Mar 16, 2015 109.69 110.58 109.67 110.39 3,001,053 +0.97(+0.89%)
Mar 13, 2015 110.14 110.36 108.43 109.41 3,202,073 -1.47(-1.33%)
Mar 12, 2015 109.90 111.26 109.52 110.88 2,392,393 +1.43(+1.31%)
Mar 11, 2015 109.47 110.35 109.41 109.45 3,017,438 -0.12(-0.11%)
Mar 10, 2015 109.84 110.07 108.99 109.57 3,050,987 -1.25(-1.13%)
Mar 09, 2015 110.60 111.61 110.47 110.83 2,254,390 +0.20(+0.18%)
Mar 06, 2015 110.94 111.64 110.18 110.63 3,212,679 -1.03(-0.92%)
Mar 05, 2015 112.34 112.34 111.17 111.66 3,171,094 -0.55(-0.49%)
Mar 04, 2015 111.96 112.39 111.20 112.21 3,131,237 -0.32(-0.28%)
Mar 03, 2015 113.36 113.88 112.22 112.53 2,488,047 -1.03(-0.91%)
Mar 02, 2015 112.75 113.62 112.19 113.56 2,088,918 +0.82(+0.72%)
Feb 27, 2015 112.24 113.53 111.94 112.75 5,530,703 +0.43(+0.38%)
Feb 26, 2015 115.92 116.18 112.25 112.32 5,341,618 -3.99(-3.43%)
Feb 25, 2015 117.26 117.96 116.24 116.30 2,083,491 -0.66(-0.57%)
Feb 24, 2015 116.51 117.34 115.89 116.97 2,008,778 +0.36(+0.31%)
Feb 23, 2015 116.33 116.84 116.26 116.61 1,695,121 -0.33(-0.28%)
Feb 20, 2015 117.05 117.13 116.09 116.94 2,987,681 -0.51(-0.44%)
Feb 19, 2015 116.41 117.73 116.03 117.45 3,914,860 +0.84(+0.72%)
Feb 18, 2015 116.04 116.84 115.67 116.61 2,175,522 -0.09(-0.08%)
Feb 17, 2015 116.68 117.31 116.00 116.71 1,879,820 -0.10(-0.09%)
Feb 13, 2015 114.97 116.81 116.81 116.81 2,950,871 +1.87(+1.63%)
Feb 12, 2015 115.27 115.34 114.22 114.94 2,937,234 +0.27(+0.24%)
Feb 11, 2015 113.81 115.18 113.81 114.67 2,757,752 +0.95(+0.83%)
Feb 10, 2015 114.29 114.33 112.89 113.72 1,743,481 +0.21(+0.18%)
Feb 09, 2015 112.23 113.76 111.88 113.51 2,464,570 +0.96(+0.86%)
Feb 06, 2015 113.21 113.21 112.31 112.55 2,102,081 -0.60(-0.53%)
Feb 05, 2015 112.24 113.72 112.05 113.15 2,525,159 +1.69(+1.51%)
Feb 04, 2015 112.26 112.48 111.16 111.46 2,583,813 -1.21(-1.07%)
Feb 03, 2015 111.94 112.97 111.78 112.67 3,011,173 +1.38(+1.24%)
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.