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, 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%)
Dec 02, 2013 104.39 105.15 103.85 103.98 2,154,786 -0.04(-0.03%)
Nov 29, 2013 104.86 105.09 103.80 104.02 918,940 -0.51(-0.49%)
Nov 27, 2013 104.48 104.93 104.00 104.53 1,443,689 -0.02(-0.02%)
Nov 26, 2013 104.17 104.58 103.20 104.55 2,776,786 +0.45(+0.43%)
Nov 25, 2013 104.21 104.86 103.84 104.10 2,635,886 -0.40(-0.39%)
Nov 22, 2013 102.61 104.71 102.34 104.51 3,914,026 +1.79(+1.74%)
Nov 21, 2013 101.54 102.81 100.89 102.72 3,271,821 +1.84(+1.83%)
Nov 20, 2013 100.94 101.80 100.05 100.87 3,374,781 -0.50(-0.49%)
Nov 19, 2013 101.33 101.61 100.58 101.37 2,495,833 -0.28(-0.28%)
Nov 18, 2013 101.94 102.41 101.35 101.65 2,958,249 -0.29(-0.28%)
Nov 15, 2013 101.17 102.17 101.17 101.94 3,417,259 +0.55(+0.54%)
Nov 14, 2013 100.83 101.76 100.43 101.39 2,942,680 +0.43(+0.43%)
Nov 13, 2013 98.98 100.95 98.87 100.95 3,744,610 +1.36(+1.36%)
Nov 12, 2013 97.31 99.98 97.31 99.60 4,591,192 +1.84(+1.89%)
Nov 11, 2013 98.56 98.71 97.68 97.75 2,612,429 -0.66(-0.67%)
Nov 08, 2013 95.47 98.58 95.24 98.41 4,826,161 +2.96(+3.10%)
Nov 07, 2013 96.03 96.47 95.38 95.46 4,104,752 -0.25(-0.26%)
Nov 06, 2013 94.98 95.76 94.60 95.70 3,338,331 +0.96(+1.02%)
Nov 05, 2013 95.00 95.22 94.43 94.74 3,947,474 -0.39(-0.41%)
Nov 04, 2013 96.67 96.71 94.99 95.13 3,849,620 -1.39(-1.44%)
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.