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 (%)
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%)
Nov 01, 2013 96.41 96.73 95.76 96.51 2,508,936 +0.25(+0.26%)
Oct 31, 2013 97.25 97.85 96.26 96.26 2,276,748 -0.98(-1.01%)
Oct 30, 2013 97.84 98.21 96.50 97.25 2,714,709 -0.61(-0.63%)
Oct 29, 2013 99.10 99.40 97.72 97.86 2,295,889 -1.45(-1.46%)
Oct 28, 2013 99.27 99.87 98.92 99.31 1,720,305 +0.18(+0.19%)
Oct 25, 2013 98.35 99.22 97.81 99.13 2,483,666 +0.63(+0.64%)
Oct 24, 2013 98.54 98.83 97.39 98.49 2,008,262 -0.28(-0.29%)
Oct 23, 2013 98.63 99.25 97.95 98.78 2,228,527 +0.13(+0.13%)
Oct 22, 2013 97.65 99.08 97.12 98.65 2,683,275 +1.31(+1.35%)
Oct 21, 2013 97.11 97.36 96.67 97.34 3,080,046 +0.28(+0.29%)
Oct 18, 2013 97.12 97.59 96.62 97.05 4,204,439 +0.13(+0.13%)
Oct 17, 2013 96.48 97.44 96.47 96.92 3,147,122 +0.24(+0.25%)
Oct 16, 2013 96.75 97.63 96.14 96.69 2,516,822 +0.39(+0.41%)
Oct 15, 2013 97.31 97.40 96.17 96.29 1,890,489 -1.65(-1.69%)
Oct 14, 2013 97.26 98.29 97.15 97.94 1,919,787 +0.12(+0.12%)
Oct 11, 2013 96.14 97.86 96.09 97.82 3,653,734 +1.28(+1.33%)
Oct 10, 2013 95.91 96.81 95.64 96.54 3,014,833 +1.50(+1.57%)
Oct 09, 2013 95.11 95.98 94.75 95.04 3,761,839 +0.31(+0.33%)
Oct 08, 2013 95.88 96.03 94.65 94.73 3,834,833 -1.34(-1.39%)
Oct 07, 2013 96.21 97.47 96.05 96.07 2,253,722 -0.88(-0.91%)
Oct 04, 2013 96.56 97.46 96.03 96.95 3,354,744 +0.33(+0.34%)
Oct 03, 2013 94.97 96.82 94.95 96.62 4,905,661 +1.13(+1.18%)
Oct 02, 2013 94.23 96.10 93.42 95.49 6,014,360 -0.93(-0.96%)
Oct 01, 2013 95.30 96.42 94.15 96.42 2,793,290 +1.01(+1.06%)
Sep 30, 2013 95.61 96.16 95.10 95.41 2,665,583 -1.13(-1.17%)
Sep 27, 2013 96.66 97.32 96.39 96.54 2,074,000 -0.48(-0.50%)
Sep 26, 2013 96.66 97.06 96.03 97.02 1,932,178 +0.78(+0.81%)
Sep 25, 2013 96.20 96.89 96.01 96.25 2,025,301 -0.11(-0.11%)
Sep 24, 2013 96.77 97.26 96.27 96.36 1,650,918 -0.17(-0.18%)
Sep 23, 2013 96.54 97.29 96.44 96.53 1,784,355 -0.41(-0.42%)
Sep 20, 2013 97.93 98.16 96.75 96.94 2,932,747 -0.75(-0.77%)
Sep 19, 2013 98.02 98.48 97.36 97.69 1,808,927 -0.37(-0.38%)
Sep 18, 2013 95.51 98.35 95.33 98.06 3,490,256 +2.61(+2.73%)
Sep 17, 2013 96.55 96.55 95.19 95.46 2,369,743 -1.16(-1.20%)
Sep 16, 2013 96.19 96.66 95.23 96.62 3,550,064 +1.39(+1.46%)
Sep 13, 2013 94.25 95.98 93.78 95.23 3,288,770 +1.10(+1.17%)
Sep 12, 2013 93.87 94.21 93.63 94.13 2,008,889 +0.04(+0.04%)
Sep 11, 2013 94.15 94.33 93.37 94.10 2,462,331 +0.19(+0.20%)
Sep 10, 2013 93.70 94.13 93.17 93.91 3,106,608 +0.66(+0.71%)
Sep 09, 2013 92.21 93.26 91.89 93.25 2,563,154 +1.94(+2.12%)
Sep 06, 2013 93.09 93.35 91.31 91.31 2,672,638 -1.46(-1.58%)
Sep 05, 2013 92.14 92.83 91.52 92.77 3,954,114 +0.54(+0.58%)
Sep 04, 2013 90.62 92.29 90.35 92.23 3,527,748 +1.57(+1.73%)
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.