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 (%)
Jul 31, 2017 115.97 116.02 115.16 115.23 1,705,887 -0.64(-0.55%)
Jul 28, 2017 115.90 116.03 115.72 115.87 1,064,857 -0.03(-0.03%)
Jul 27, 2017 115.83 116.11 115.58 115.90 1,614,490 +0.20(+0.17%)
Jul 26, 2017 115.74 116.08 115.62 115.70 1,481,456 -0.24(-0.20%)
Jul 25, 2017 116.17 116.25 115.74 115.94 1,163,597 +0.04(+0.03%)
Jul 24, 2017 115.52 115.93 115.37 115.90 1,103,140 +0.12(+0.10%)
Jul 21, 2017 115.40 115.89 115.34 115.78 1,106,758 +0.37(+0.32%)
Jul 20, 2017 115.90 115.27 115.41 1,677,302 -0.44(-0.38%)
Jul 19, 2017 115.21 115.92 115.21 115.86 1,379,958 +0.78(+0.68%)
Jul 18, 2017 115.40 115.55 114.84 115.08 1,832,309 -0.65(-0.56%)
Jul 17, 2017 115.44 115.98 115.31 115.73 1,556,713 +0.23(+0.20%)
Jul 14, 2017 114.86 115.56 114.78 115.50 1,429,970 +0.61(+0.53%)
Jul 13, 2017 115.21 115.40 114.40 114.89 2,827,049 -0.42(-0.36%)
Jul 12, 2017 115.77 116.19 115.15 115.31 2,506,488 -0.38(-0.33%)
Jul 11, 2017 116.10 116.19 115.68 115.69 1,612,284 -0.46(-0.40%)
Jul 10, 2017 116.21 116.44 116.07 116.15 1,569,001 -0.24(-0.20%)
Jul 07, 2017 116.13 116.54 115.79 116.39 1,152,834 +0.38(+0.33%)
Jul 06, 2017 116.23 116.39 115.97 116.00 1,000,832 -0.39(-0.34%)
Jul 05, 2017 116.15 116.50 116.03 116.40 1,434,408 +0.15(+0.13%)
Jul 03, 2017 115.86 116.65 115.56 116.25 1,433,644 +0.04(+0.03%)
Jun 30, 2017 115.92 116.81 115.86 116.21 8,370,450 +0.35(+0.30%)
Jun 29, 2017 116.25 116.71 115.80 115.86 2,164,537 -0.74(-0.63%)
Jun 28, 2017 115.86 116.69 115.71 116.59 2,872,287 +1.47(+1.28%)
Jun 27, 2017 115.22 115.54 114.93 115.12 2,592,781 -0.54(-0.47%)
Jun 26, 2017 114.93 115.66 114.93 115.66 1,627,916 +0.77(+0.67%)
Jun 23, 2017 114.88 115.31 114.78 114.90 3,565,059 +0.18(+0.15%)
Jun 22, 2017 115.32 115.49 114.70 114.72 1,568,850 -0.42(-0.37%)
Jun 21, 2017 115.61 115.70 115.05 115.14 1,426,237 -0.53(-0.46%)
Jun 20, 2017 115.66 115.84 115.44 115.67 1,274,859 -0.04(-0.03%)
Jun 19, 2017 115.71 115.84 115.42 115.71 1,218,374 -0.03(-0.03%)
Jun 16, 2017 115.57 115.74 115.40 115.74 2,606,884 +0.27(+0.23%)
Jun 15, 2017 115.56 115.74 115.22 115.48 1,576,799 -0.33(-0.29%)
Jun 14, 2017 116.01 116.01 115.48 115.81 1,577,968 -0.10(-0.08%)
Jun 13, 2017 115.66 115.99 115.53 115.91 1,902,262 +0.28(+0.24%)
Jun 12, 2017 115.21 115.64 115.21 115.63 1,876,180 +0.25(+0.21%)
Jun 09, 2017 115.72 115.82 115.10 115.39 1,658,539 -0.30(-0.26%)
Jun 08, 2017 115.56 115.75 115.38 115.68 1,514,609 +0.07(+0.06%)
Jun 07, 2017 115.67 115.76 115.35 115.61 1,294,175 +0.05(+0.04%)
Jun 06, 2017 115.42 115.80 115.05 115.56 1,642,659 +0.02(+0.02%)
Jun 05, 2017 115.72 115.79 115.40 115.54 1,112,334 -0.14(-0.12%)
Jun 02, 2017 115.67 115.86 115.33 115.68 1,430,769 +0.04(+0.03%)
Jun 01, 2017 115.09 115.64 114.91 115.64 1,464,470 +0.35(+0.31%)
May 31, 2017 114.88 115.34 114.53 115.29 2,589,321 +0.56(+0.49%)
May 30, 2017 114.70 114.95 114.47 114.73 925,129 +0.07(+0.06%)
May 26, 2017 114.53 114.68 114.44 114.66 981,074 +0.25(+0.22%)
May 25, 2017 114.14 114.45 113.91 114.42 847,025 +0.32(+0.28%)
May 24, 2017 113.94 114.42 113.81 114.09 877,760 +0.16(+0.14%)
May 23, 2017 114.06 114.24 113.85 113.93 1,683,428 +0.04(+0.03%)
May 22, 2017 114.24 114.39 113.72 113.89 1,276,035 -0.10(-0.09%)
May 19, 2017 113.92 114.24 113.69 113.99 2,132,786 +0.30(+0.27%)
May 18, 2017 113.55 113.83 113.23 113.69 1,552,756 -0.03(-0.03%)
May 17, 2017 114.53 114.33 113.70 113.72 1,608,770 -0.81(-0.71%)
May 16, 2017 114.63 114.66 114.36 114.53 1,308,905 +0.05(+0.04%)
May 15, 2017 113.88 114.49 113.80 114.48 2,466,644 +0.37(+0.33%)
May 12, 2017 114.00 114.31 113.89 114.11 1,245,682 +0.32(+0.28%)
May 11, 2017 113.89 114.02 113.45 113.79 1,846,390 -0.13(-0.11%)
May 10, 2017 114.00 114.07 113.77 113.92 1,786,567 -0.03(-0.03%)
May 09, 2017 113.93 114.24 113.88 113.94 1,390,942 +0.00(+0.00%)
May 08, 2017 113.96 114.24 113.61 113.94 1,465,110 -0.15(-0.13%)
May 05, 2017 113.91 114.24 113.89 114.09 1,738,380 +0.27(+0.23%)
May 04, 2017 114.50 114.52 113.75 113.83 1,788,320 -0.38(-0.34%)
May 03, 2017 114.78 115.01 113.79 114.21 2,199,839 -0.57(-0.50%)
May 02, 2017 114.74 115.20 114.58 114.78 1,866,403 +0.03(+0.03%)
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.