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 (%)
Feb 28, 2014 100.42 101.97 100.03 101.37 3,444,307 +1.05(+1.05%)
Feb 27, 2014 100.20 101.01 100.00 100.32 2,904,710 -0.12(-0.12%)
Feb 26, 2014 100.47 100.66 99.47 100.44 2,787,927 +0.28(+0.28%)
Feb 25, 2014 100.51 101.16 100.03 100.16 2,584,148 -0.24(-0.24%)
Feb 24, 2014 102.95 103.61 100.32 100.40 4,614,463 -3.21(-3.09%)
Feb 21, 2014 101.86 104.07 101.84 103.61 3,682,955 +1.61(+1.58%)
Feb 20, 2014 100.98 102.10 100.58 101.99 3,297,362 +1.38(+1.37%)
Feb 19, 2014 101.92 101.92 100.61 100.61 3,919,433 -0.75(-0.74%)
Feb 18, 2014 99.84 101.53 99.84 101.36 2,401,591 +0.48(+0.47%)
Feb 14, 2014 101.11 100.88 100.88 100.88 3,332,958 -0.36(-0.35%)
Feb 13, 2014 100.67 102.19 100.20 101.24 2,984,567 +0.42(+0.42%)
Feb 12, 2014 102.16 102.44 100.74 100.81 3,322,275 -1.70(-1.66%)
Feb 11, 2014 102.65 103.14 101.94 102.52 3,606,159 -0.05(-0.05%)
Feb 10, 2014 101.86 102.96 101.39 102.57 3,708,406 +0.53(+0.52%)
Feb 07, 2014 99.67 102.12 99.56 102.04 3,289,313 +2.28(+2.28%)
Feb 06, 2014 98.69 99.86 98.47 99.76 2,185,035 +1.04(+1.05%)
Feb 05, 2014 97.92 99.01 96.40 98.72 3,373,906 +0.46(+0.47%)
Feb 04, 2014 96.74 98.44 96.61 98.26 3,096,847 +1.86(+1.93%)
Feb 03, 2014 98.29 98.91 95.90 96.40 3,906,220 -1.77(-1.80%)
Jan 31, 2014 97.93 98.61 97.40 98.17 3,361,287 -0.64(-0.65%)
Jan 30, 2014 98.86 99.12 97.72 98.81 3,311,152 +0.25(+0.25%)
Jan 29, 2014 100.01 100.01 97.95 98.57 3,768,959 -0.96(-0.96%)
Jan 28, 2014 99.40 99.97 98.99 99.52 2,487,736 +0.41(+0.41%)
Jan 27, 2014 99.36 100.16 99.12 99.12 2,835,617 -0.33(-0.33%)
Jan 24, 2014 99.25 100.51 99.14 99.45 3,965,915 -0.82(-0.82%)
Jan 23, 2014 101.44 101.50 99.15 100.27 3,983,912 -1.82(-1.79%)
Jan 22, 2014 104.38 104.54 101.51 102.09 3,354,165 -2.48(-2.37%)
Jan 21, 2014 104.55 105.37 104.18 104.57 3,253,400 +0.36(+0.35%)
Jan 17, 2014 104.03 104.21 104.21 104.21 2,346,138 +0.40(+0.38%)
Jan 16, 2014 103.91 104.09 103.53 103.82 1,516,118 -0.30(-0.28%)
Jan 15, 2014 103.73 104.78 103.73 104.11 2,669,666 +0.38(+0.36%)
Jan 14, 2014 103.04 104.04 102.69 103.73 2,625,242 +1.10(+1.07%)
Jan 13, 2014 103.75 104.29 102.53 102.64 2,253,296 -1.53(-1.47%)
Jan 10, 2014 103.58 104.50 102.97 104.17 3,583,507 +1.08(+1.05%)
Jan 09, 2014 106.03 106.23 102.29 103.09 4,644,612 -3.08(-2.90%)
Jan 08, 2014 105.16 107.62 104.67 106.17 6,122,330 +2.23(+2.14%)
Jan 07, 2014 105.60 105.60 103.52 103.94 6,150,285 -2.24(-2.11%)
Jan 06, 2014 107.22 107.78 105.89 106.18 2,405,944 -0.61(-0.58%)
Jan 03, 2014 106.45 107.20 105.58 106.79 1,851,020 +0.04(+0.03%)
Jan 02, 2014 106.58 107.85 106.44 106.75 2,914,855 -0.22(-0.21%)
Dec 31, 2013 106.34 106.97 106.97 106.97 1,464,844 +0.69(+0.65%)
Dec 30, 2013 106.15 106.91 105.71 106.29 1,134,874 +0.38(+0.36%)
Dec 27, 2013 105.81 106.20 105.64 105.91 964,850 +0.07(+0.07%)
Dec 26, 2013 105.33 106.19 104.22 105.84 1,212,216 +0.35(+0.33%)
Dec 24, 2013 105.11 105.51 104.94 105.49 669,996 +0.34(+0.32%)
Dec 23, 2013 104.82 105.36 104.28 105.15 1,630,123 +0.76(+0.73%)
Dec 20, 2013 104.82 105.40 103.93 104.39 4,482,819 -0.07(-0.07%)
Dec 19, 2013 104.15 104.72 103.76 104.46 2,026,400 +0.03(+0.03%)
Dec 18, 2013 103.44 104.46 102.19 104.43 2,819,912 +1.27(+1.23%)
Dec 17, 2013 101.92 103.19 101.92 103.17 2,652,816 +1.32(+1.30%)
Dec 16, 2013 101.83 102.79 101.72 101.84 1,879,394 +0.27(+0.27%)
Dec 13, 2013 102.09 102.29 101.04 101.57 2,303,681 +0.37(+0.36%)
Dec 12, 2013 101.42 102.17 101.00 101.20 2,160,908 -0.38(-0.37%)
Dec 11, 2013 102.67 103.20 101.37 101.58 2,384,827 -0.99(-0.97%)
Dec 10, 2013 102.13 103.29 101.66 102.57 2,151,291 +0.09(+0.09%)
Dec 09, 2013 102.44 102.86 102.28 102.48 1,675,693 -0.09(-0.09%)
Dec 06, 2013 102.81 103.37 101.61 102.57 1,616,166 +0.72(+0.70%)
Dec 05, 2013 102.77 102.80 101.36 101.85 2,577,612 -1.04(-1.01%)
Dec 04, 2013 102.48 103.58 101.80 102.89 1,900,793 +0.48(+0.47%)
Dec 03, 2013 103.53 103.98 101.98 102.41 2,314,076 -1.57(-1.51%)
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.