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 29, 2016 90.53 91.21 89.73 90.11 2,442,602 -0.57(-0.63%)
Apr 28, 2016 89.33 91.33 89.26 90.68 2,147,310 +0.26(+0.29%)
Apr 27, 2016 90.20 91.33 89.91 90.42 2,617,884 +0.10(+0.11%)
Apr 26, 2016 90.49 90.69 89.19 90.32 2,774,662 -0.17(-0.19%)
Apr 25, 2016 90.10 91.32 89.92 90.49 3,639,156 +0.00(+0.00%)
Apr 22, 2016 90.33 90.94 89.64 90.49 3,227,984 -0.03(-0.03%)
Apr 21, 2016 89.46 91.05 89.40 90.52 4,357,351 +0.68(+0.76%)
Apr 20, 2016 89.74 90.50 88.65 89.84 4,284,275 +0.12(+0.14%)
Apr 19, 2016 86.08 89.87 85.90 89.71 5,602,140 +4.15(+4.84%)
Apr 18, 2016 84.93 85.90 84.68 85.57 2,586,555 +0.57(+0.67%)
Apr 15, 2016 85.37 85.37 82.64 85.00 3,858,079 -0.56(-0.65%)
Apr 14, 2016 86.32 86.32 85.34 85.56 2,499,471 -0.76(-0.88%)
Apr 13, 2016 84.68 86.36 84.35 86.32 3,057,067 +2.23(+2.65%)
Apr 12, 2016 83.68 84.34 82.82 84.09 2,311,053 +0.63(+0.75%)
Apr 11, 2016 83.48 84.13 83.30 83.46 2,597,355 +0.13(+0.16%)
Apr 08, 2016 83.60 84.29 82.98 83.33 2,750,639 +0.51(+0.62%)
Apr 07, 2016 83.00 83.76 82.25 82.82 2,781,570 -0.87(-1.03%)
Apr 06, 2016 82.52 83.94 81.56 83.68 3,660,801 +0.87(+1.05%)
Apr 05, 2016 83.20 83.79 82.00 82.82 3,007,827 -0.54(-0.64%)
Apr 04, 2016 83.96 84.41 83.12 83.35 2,757,359 -0.64(-0.76%)
Apr 01, 2016 83.41 84.10 82.14 83.99 3,900,954 +0.12(+0.15%)
Mar 31, 2016 86.64 86.74 83.37 83.87 5,145,415 -3.20(-3.68%)
Mar 30, 2016 87.30 87.94 86.82 87.07 1,773,456 +0.41(+0.47%)
Mar 29, 2016 86.17 86.80 85.48 86.66 1,949,087 +0.03(+0.03%)
Mar 28, 2016 86.15 87.40 86.09 86.63 2,609,586 +0.51(+0.59%)
Mar 24, 2016 85.46 86.12 86.12 86.12 3,035,639 +0.03(+0.03%)
Mar 23, 2016 86.27 86.65 85.14 86.10 1,729,504 -0.30(-0.34%)
Mar 22, 2016 86.85 87.10 85.47 86.39 5,862,567 -0.89(-1.02%)
Mar 21, 2016 88.42 88.49 87.13 87.28 2,739,098 -1.62(-1.83%)
Mar 18, 2016 88.85 89.84 88.49 88.91 4,024,604 +0.09(+0.10%)
Mar 17, 2016 86.82 89.42 86.70 88.82 4,113,806 +2.11(+2.44%)
Mar 16, 2016 84.85 87.25 84.60 86.71 3,695,300 +1.47(+1.73%)
Mar 15, 2016 84.86 85.27 83.50 85.24 2,165,202 -0.70(-0.81%)
Mar 14, 2016 86.18 86.57 85.16 85.93 2,919,301 -1.00(-1.15%)
Mar 11, 2016 85.71 87.15 85.47 86.94 3,196,605 +1.87(+2.20%)
Mar 10, 2016 85.22 85.22 83.89 85.06 3,291,871 +0.26(+0.30%)
Mar 09, 2016 85.37 85.90 84.56 84.81 2,523,305 -0.14(-0.17%)
Mar 08, 2016 84.26 85.81 83.16 84.95 3,455,732 +0.37(+0.44%)
Mar 07, 2016 82.25 84.98 82.10 84.58 4,747,674 +2.48(+3.02%)
Mar 04, 2016 80.08 82.59 80.04 82.10 5,048,467 +0.91(+1.12%)
Mar 03, 2016 81.45 81.91 80.53 81.19 5,738,957 -0.34(-0.42%)
Mar 02, 2016 84.12 84.67 81.17 81.54 10,808,932 -6.87(-7.77%)
Mar 01, 2016 87.31 89.14 86.94 88.41 2,863,383 +2.39(+2.78%)
Feb 29, 2016 86.51 86.98 85.98 86.02 3,526,324 -0.56(-0.65%)
Feb 26, 2016 86.83 88.04 86.37 86.58 2,704,694 +0.71(+0.82%)
Feb 25, 2016 85.11 86.16 84.23 85.88 1,641,095 +1.21(+1.43%)
Feb 24, 2016 83.33 84.86 82.71 84.66 1,788,331 +0.58(+0.69%)
Feb 23, 2016 85.37 85.47 83.27 84.08 2,468,435 -1.44(-1.69%)
Feb 22, 2016 84.61 86.53 85.25 85.52 1,645,370 +0.91(+1.07%)
Feb 19, 2016 85.73 86.14 84.58 84.61 2,808,368 -1.34(-1.56%)
Feb 18, 2016 86.01 86.92 85.47 85.95 2,566,833 +0.27(+0.31%)
Feb 17, 2016 84.76 85.92 84.34 85.68 3,310,406 +1.62(+1.93%)
Feb 16, 2016 84.13 84.19 82.06 84.06 3,215,582 +0.87(+1.05%)
Feb 12, 2016 81.91 83.19 83.19 83.19 2,381,266 +1.28(+1.56%)
Feb 11, 2016 82.01 83.16 80.97 81.91 3,688,836 -1.81(-2.16%)
Feb 10, 2016 87.85 88.05 83.52 83.72 3,793,589 -3.94(-4.49%)
Feb 09, 2016 87.04 87.98 85.88 87.65 2,942,969 +0.43(+0.49%)
Feb 08, 2016 89.10 89.77 86.55 87.22 2,897,603 -3.18(-3.52%)
Feb 05, 2016 91.00 91.71 90.01 90.41 3,085,920 -0.71(-0.78%)
Feb 04, 2016 86.39 91.18 86.02 91.11 9,966,128 +5.56(+6.50%)
Feb 03, 2016 84.38 85.55 83.33 85.55 5,551,480 +2.05(+2.45%)
Feb 02, 2016 85.31 85.31 83.26 83.51 3,526,588 -2.65(-3.07%)
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.