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 (%)
Jan 31, 2018 121.44 121.93 121.15 121.24 2,814,459 -0.45(-0.37%)
Jan 30, 2018 121.14 121.85 121.04 121.69 2,848,242 +0.48(+0.39%)
Jan 29, 2018 121.53 121.77 121.19 121.21 1,888,118 -0.64(-0.52%)
Jan 26, 2018 122.18 122.24 121.69 121.84 1,852,429 +0.02(+0.02%)
Jan 25, 2018 121.83 122.58 121.11 121.82 3,301,141 +0.21(+0.17%)
Jan 24, 2018 120.78 121.96 120.43 121.61 3,020,223 +0.63(+0.52%)
Jan 23, 2018 119.81 121.64 119.64 120.99 3,932,818 +0.56(+0.46%)
Jan 22, 2018 119.94 120.50 119.74 120.43 1,867,840 +0.33(+0.27%)
Jan 19, 2018 118.60 120.69 118.38 120.10 7,018,924 +1.79(+1.51%)
Jan 18, 2018 118.06 118.64 117.95 118.31 2,769,200 +0.05(+0.04%)
Jan 17, 2018 119.14 119.55 118.20 118.26 3,510,757 -0.91(-0.76%)
Jan 16, 2018 119.23 119.55 118.48 119.17 4,099,556 +0.02(+0.02%)
Jan 12, 2018 119.15 119.15 119.15 0 +0.16(+0.13%)
Jan 11, 2018 118.44 119.18 118.21 118.99 2,877,460 +0.71(+0.60%)
Jan 10, 2018 118.61 118.74 118.09 118.28 3,186,635 -0.49(-0.41%)
Jan 09, 2018 118.60 119.06 118.24 118.77 1,747,394 +0.22(+0.18%)
Jan 08, 2018 118.06 118.57 117.90 118.55 1,327,728 +0.50(+0.42%)
Jan 05, 2018 117.91 118.14 117.16 118.05 4,312,117 +0.67(+0.57%)
Jan 04, 2018 117.45 117.70 117.11 117.39 3,562,381 +0.47(+0.40%)
Jan 03, 2018 116.43 116.92 116.36 116.92 2,829,161 +0.48(+0.41%)
Jan 02, 2018 115.97 116.44 115.83 116.44 11,111,366 +0.73(+0.63%)
Dec 29, 2017 115.71 115.71 115.71 0 +0.50(+0.44%)
Dec 28, 2017 115.28 115.53 115.12 115.20 2,362,684 -0.09(-0.08%)
Dec 27, 2017 115.09 115.58 115.03 115.29 1,152,703 +0.34(+0.29%)
Dec 26, 2017 115.18 115.63 114.89 114.95 862,113 -0.26(-0.22%)
Dec 22, 2017 114.41 115.31 114.20 115.21 1,359,437 +0.80(+0.70%)
Dec 21, 2017 114.55 114.57 113.80 114.41 1,912,706 +0.47(+0.41%)
Dec 20, 2017 115.03 115.14 113.93 113.94 3,787,849 -0.99(-0.86%)
Dec 19, 2017 114.66 116.03 114.59 114.94 6,200,268 -1.56(-1.34%)
Dec 18, 2017 116.42 116.85 116.34 116.49 2,723,919 +0.22(+0.19%)
Dec 15, 2017 116.53 116.75 115.94 116.27 5,550,420 -0.50(-0.42%)
Dec 14, 2017 116.97 117.01 116.77 116.77 1,392,655 -0.24(-0.20%)
Dec 13, 2017 116.72 117.02 116.42 117.01 2,728,022 +0.43(+0.37%)
Dec 12, 2017 116.58 116.92 116.48 116.58 2,897,033 -0.07(-0.06%)
Dec 11, 2017 116.42 116.82 115.93 116.65 2,103,033 +0.43(+0.37%)
Dec 08, 2017 116.22 117.11 113.14 116.22 5,290,353 -0.69(-0.59%)
Dec 07, 2017 117.25 117.25 116.80 116.92 1,372,833 -0.08(-0.07%)
Dec 06, 2017 116.92 117.26 116.80 117.00 1,389,383 -0.18(-0.15%)
Dec 05, 2017 117.70 118.12 117.08 117.17 2,000,341 -0.35(-0.30%)
Dec 04, 2017 117.94 118.01 117.52 117.52 2,172,197 -0.32(-0.27%)
Dec 01, 2017 117.91 118.49 117.53 117.84 3,847,844 +0.58(+0.50%)
Nov 30, 2017 116.92 117.27 116.43 117.25 4,833,123 +0.62(+0.54%)
Nov 29, 2017 117.54 117.75 116.44 116.63 3,382,782 -0.96(-0.82%)
Nov 28, 2017 117.41 117.74 117.41 117.59 1,796,812 +0.31(+0.26%)
Nov 27, 2017 117.54 117.06 117.28 1,453,827 +0.24(+0.20%)
Nov 24, 2017 117.11 117.27 116.82 117.05 1,064,056 -0.09(-0.08%)
Nov 22, 2017 117.29 117.52 117.12 117.14 1,864,281 -0.26(-0.22%)
Nov 21, 2017 117.43 117.84 117.08 117.39 3,293,657 +0.39(+0.33%)
Nov 20, 2017 117.24 117.44 116.92 117.01 1,341,538 -0.24(-0.20%)
Nov 17, 2017 117.24 117.50 117.06 117.24 1,167,476 -0.27(-0.23%)
Nov 16, 2017 116.44 117.60 116.43 117.51 2,095,298 +1.33(+1.14%)
Nov 15, 2017 116.80 116.93 116.17 116.18 2,621,944 -0.78(-0.67%)
Nov 14, 2017 116.94 117.54 116.54 116.97 2,143,249 -0.10(-0.08%)
Nov 13, 2017 117.00 117.21 116.79 117.06 1,813,708 -0.15(-0.13%)
Nov 10, 2017 115.95 117.30 115.95 117.21 2,351,384 +0.95(+0.82%)
Nov 09, 2017 116.72 117.09 115.91 116.26 3,641,362 -0.04(-0.03%)
Nov 08, 2017 118.26 118.50 116.07 116.30 5,201,819 -2.14(-1.81%)
Nov 07, 2017 118.30 118.61 118.26 118.44 3,057,370 +0.01(+0.01%)
Nov 06, 2017 118.90 119.00 118.40 118.43 1,421,570 -0.34(-0.28%)
Nov 03, 2017 118.90 119.30 118.36 118.77 2,354,960 -0.55(-0.46%)
Nov 02, 2017 119.89 120.05 118.98 119.32 3,739,237 -0.70(-0.59%)
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.