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 (%)
Dec 30, 2016 102.29 102.29 102.29 0 +0.11(+0.10%)
Dec 29, 2016 102.27 102.66 102.18 102.18 764,781 -0.10(-0.10%)
Dec 28, 2016 102.81 102.86 102.06 102.28 1,069,054 -0.48(-0.46%)
Dec 27, 2016 102.13 102.85 102.12 102.75 1,059,181 +0.42(+0.41%)
Dec 23, 2016 102.34 102.34 102.34 0 -0.07(-0.07%)
Dec 22, 2016 102.39 102.80 102.03 102.40 1,225,510 +0.12(+0.11%)
Dec 21, 2016 102.52 102.80 102.11 102.29 1,326,096 -0.27(-0.27%)
Dec 20, 2016 102.85 102.85 102.31 102.56 1,038,631 -0.09(-0.08%)
Dec 19, 2016 102.57 103.20 102.30 102.65 1,396,988 +0.08(+0.08%)
Dec 16, 2016 102.31 102.67 102.06 102.57 3,330,143 +0.12(+0.11%)
Dec 15, 2016 101.21 102.67 101.19 102.45 2,558,051 +1.03(+1.02%)
Dec 14, 2016 101.84 102.27 101.21 101.42 2,413,499 -0.20(-0.19%)
Dec 13, 2016 102.74 102.74 101.55 101.62 2,514,819 -0.07(-0.07%)
Dec 12, 2016 101.60 102.42 101.53 101.69 2,011,643 +0.00(+0.00%)
Dec 09, 2016 102.00 102.39 101.44 101.69 2,492,979 -0.11(-0.11%)
Dec 08, 2016 102.70 102.90 101.52 101.79 2,285,145 -0.69(-0.67%)
Dec 07, 2016 102.78 102.85 102.09 102.48 3,005,333 -0.38(-0.37%)
Dec 06, 2016 101.75 103.05 101.59 102.86 2,983,426 +1.49(+1.47%)
Dec 05, 2016 101.30 102.45 101.16 101.37 2,621,939 +0.35(+0.35%)
Dec 02, 2016 100.22 101.09 100.22 101.02 1,984,139 +0.40(+0.40%)
Dec 01, 2016 99.86 100.75 99.85 100.62 2,415,906 +0.77(+0.77%)
Nov 30, 2016 99.59 100.42 99.37 99.86 3,836,977 +0.31(+0.31%)
Nov 29, 2016 99.08 99.74 98.74 99.55 1,297,345 +0.35(+0.35%)
Nov 28, 2016 99.46 99.71 98.70 99.20 1,674,998 -0.52(-0.52%)
Nov 25, 2016 99.27 99.76 99.19 99.71 992,081 +0.14(+0.14%)
Nov 23, 2016 99.57 99.57 99.57 0 +0.65(+0.66%)
Nov 22, 2016 99.05 99.30 98.57 98.92 1,777,148 +0.42(+0.42%)
Nov 21, 2016 98.19 98.68 98.10 98.51 1,499,733 +0.11(+0.11%)
Nov 18, 2016 97.81 98.45 97.50 98.40 1,407,446 +0.53(+0.55%)
Nov 17, 2016 97.88 98.35 97.47 97.86 1,987,044 -0.07(-0.07%)
Nov 16, 2016 96.70 99.16 96.62 97.93 3,730,868 +1.59(+1.66%)
Nov 15, 2016 95.15 96.94 94.94 96.34 4,005,420 +0.97(+1.02%)
Nov 14, 2016 94.97 95.79 94.73 95.37 1,770,723 +0.18(+0.19%)
Nov 11, 2016 94.91 95.47 94.65 95.18 3,228,177 -0.03(-0.03%)
Nov 10, 2016 96.45 96.64 95.03 95.21 3,463,992 -0.98(-1.02%)
Nov 09, 2016 95.52 96.80 95.37 96.19 3,204,782 -0.49(-0.50%)
Nov 08, 2016 96.56 96.94 95.87 96.68 1,606,195 +0.24(+0.25%)
Nov 07, 2016 96.30 96.73 95.82 96.43 1,741,222 +0.65(+0.68%)
Nov 04, 2016 96.07 96.64 95.63 95.78 2,004,058 -0.28(-0.29%)
Nov 03, 2016 96.97 97.01 95.86 96.07 3,346,793 -0.94(-0.97%)
Nov 02, 2016 97.76 98.05 96.91 97.01 2,586,612 -0.88(-0.90%)
Nov 01, 2016 97.83 98.19 97.46 97.89 1,932,374 -0.08(-0.08%)
Oct 31, 2016 98.13 98.71 97.71 97.97 1,708,132 -0.20(-0.21%)
Oct 28, 2016 98.34 98.76 97.72 98.17 1,590,548 -0.04(-0.04%)
Oct 27, 2016 98.70 98.78 98.08 98.21 1,577,588 -0.30(-0.31%)
Oct 26, 2016 98.45 98.91 98.18 98.52 1,735,814 -0.07(-0.07%)
Oct 25, 2016 99.17 99.17 98.33 98.58 2,250,010 -0.58(-0.59%)
Oct 24, 2016 98.81 99.76 98.58 99.17 3,851,367 -0.07(-0.07%)
Oct 21, 2016 99.50 99.61 98.80 99.23 2,939,145 -0.77(-0.77%)
Oct 20, 2016 99.25 100.10 98.89 100.00 1,828,040 +0.36(+0.36%)
Oct 19, 2016 100.14 100.33 99.48 99.64 1,485,207 -0.17(-0.18%)
Oct 18, 2016 100.03 100.14 99.26 99.82 2,080,037 +0.49(+0.49%)
Oct 17, 2016 99.19 99.54 98.80 99.33 1,779,000 +0.06(+0.06%)
Oct 14, 2016 99.83 99.94 98.82 99.27 3,309,048 -0.42(-0.42%)
Oct 13, 2016 98.97 99.94 98.72 99.69 2,249,884 +0.21(+0.22%)
Oct 12, 2016 100.49 100.53 99.47 99.48 1,646,972 -0.98(-0.98%)
Oct 11, 2016 99.85 100.61 99.43 100.46 1,855,375 +0.35(+0.35%)
Oct 10, 2016 100.89 101.00 100.04 100.11 1,017,951 -0.38(-0.38%)
Oct 07, 2016 100.87 101.00 100.38 100.49 2,460,040 -0.14(-0.14%)
Oct 06, 2016 100.38 100.89 100.33 100.62 3,467,484 +0.31(+0.31%)
Oct 05, 2016 98.28 100.49 98.28 100.31 4,640,493 +1.53(+1.55%)
Oct 04, 2016 99.44 99.49 98.74 98.79 3,417,504 -0.31(-0.31%)
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.