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 (%)
Aug 31, 2016 103.65 103.90 101.38 102.99 3,839,349 -0.91(-0.87%)
Aug 30, 2016 103.96 104.78 103.38 103.90 2,588,694 -0.10(-0.09%)
Aug 29, 2016 104.31 104.70 103.82 104.00 2,508,286 +0.14(+0.13%)
Aug 26, 2016 103.98 104.21 103.12 103.86 4,141,944 +0.40(+0.38%)
Aug 25, 2016 103.61 103.96 103.16 103.47 2,144,017 -0.01(-0.01%)
Aug 24, 2016 104.32 104.32 103.28 103.48 3,715,360 -0.10(-0.09%)
Aug 23, 2016 105.13 105.41 103.39 103.57 7,734,451 +2.51(+2.49%)
Aug 22, 2016 100.84 101.92 100.24 101.06 2,003,832 +0.34(+0.34%)
Aug 19, 2016 100.29 101.38 100.10 100.72 2,191,939 +0.16(+0.15%)
Aug 18, 2016 101.16 101.43 100.33 100.57 1,753,323 -0.23(-0.23%)
Aug 17, 2016 102.18 102.27 98.82 100.80 4,613,335 -1.17(-1.15%)
Aug 16, 2016 102.55 103.23 101.95 101.97 2,712,345 +0.44(+0.44%)
Aug 15, 2016 102.13 102.51 101.50 101.52 1,180,681 -0.26(-0.26%)
Aug 12, 2016 102.43 102.85 101.00 101.78 1,292,093 -0.65(-0.63%)
Aug 11, 2016 103.10 103.10 101.50 102.43 1,790,584 -0.02(-0.02%)
Aug 10, 2016 103.12 103.12 102.20 102.45 1,245,158 -0.54(-0.53%)
Aug 09, 2016 103.53 103.61 102.18 102.99 1,683,654 -0.24(-0.23%)
Aug 08, 2016 103.96 104.11 102.91 103.24 1,413,197 -0.17(-0.17%)
Aug 05, 2016 102.97 103.94 102.97 103.41 2,270,510 +0.49(+0.48%)
Aug 04, 2016 100.92 103.42 99.61 102.92 5,119,905 +1.99(+1.97%)
Aug 03, 2016 102.07 102.91 100.74 100.92 3,730,103 -1.22(-1.19%)
Aug 02, 2016 102.45 102.89 101.69 102.14 2,427,691 -0.17(-0.17%)
Aug 01, 2016 103.25 103.50 101.96 102.32 1,438,970 -0.94(-0.91%)
Jul 29, 2016 102.60 103.55 102.14 103.25 2,028,694 +0.63(+0.61%)
Jul 28, 2016 102.73 103.42 102.52 102.63 1,421,544 -0.61(-0.59%)
Jul 27, 2016 102.70 103.42 102.51 103.24 1,838,958 +0.71(+0.69%)
Jul 26, 2016 102.03 102.71 101.50 102.53 1,999,239 +0.73(+0.72%)
Jul 25, 2016 102.32 102.71 101.65 101.80 1,498,834 -0.41(-0.40%)
Jul 22, 2016 103.03 103.21 102.08 102.20 1,885,485 -0.41(-0.40%)
Jul 21, 2016 103.45 103.76 102.35 102.61 1,297,142 -0.64(-0.62%)
Jul 20, 2016 103.42 104.10 103.19 103.25 2,803,291 -0.11(-0.10%)
Jul 19, 2016 102.40 105.41 101.94 103.35 8,978,916 +0.42(+0.40%)
Jul 18, 2016 100.25 104.24 99.58 102.94 7,176,003 +2.89(+2.89%)
Jul 15, 2016 101.32 101.32 96.71 100.05 6,947,748 -0.74(-0.74%)
Jul 14, 2016 97.85 103.01 97.30 100.79 14,015,413 +2.99(+3.06%)
Jul 13, 2016 98.74 99.24 97.69 97.80 3,399,850 -1.16(-1.17%)
Jul 12, 2016 99.15 100.12 98.82 98.96 2,117,609 -0.24(-0.24%)
Jul 11, 2016 99.51 99.98 98.04 99.20 2,355,773 -0.10(-0.10%)
Jul 08, 2016 97.68 99.79 97.33 99.30 3,540,954 +1.97(+2.03%)
Jul 07, 2016 96.85 97.81 96.61 97.33 2,458,451 +1.20(+1.25%)
Jul 06, 2016 96.55 97.93 96.12 96.13 3,581,416 -0.30(-0.31%)
Jul 05, 2016 97.46 97.61 96.40 96.43 3,207,026 -1.03(-1.06%)
Jul 01, 2016 99.96 97.46 97.46 97.46 6,264,029 -2.01(-2.02%)
Jun 30, 2016 98.87 100.26 98.49 99.47 4,415,471 -0.11(-0.11%)
Jun 29, 2016 100.24 100.51 96.91 99.57 7,683,396 +2.34(+2.40%)
Jun 28, 2016 97.68 98.10 96.03 97.24 5,335,269 +1.07(+1.11%)
Jun 27, 2016 98.94 99.81 95.15 96.17 6,688,137 -3.93(-3.93%)
Jun 24, 2016 101.80 102.55 99.96 100.10 7,767,712 -4.89(-4.65%)
Jun 23, 2016 104.05 105.04 103.63 104.99 2,727,096 +1.91(+1.86%)
Jun 22, 2016 103.55 104.03 102.65 103.07 3,158,525 -0.50(-0.48%)
Jun 21, 2016 104.79 104.99 102.92 103.57 2,720,547 -0.99(-0.95%)
Jun 20, 2016 105.23 105.45 104.44 104.56 2,313,307 -0.62(-0.59%)
Jun 17, 2016 104.42 105.53 104.05 105.18 3,636,645 +0.43(+0.41%)
Jun 16, 2016 103.19 104.92 102.78 104.75 2,177,721 +1.21(+1.17%)
Jun 15, 2016 103.36 103.86 102.75 103.54 4,127,893 +0.86(+0.83%)
Jun 14, 2016 102.85 103.88 102.53 102.68 2,593,427 -0.29(-0.28%)
Jun 13, 2016 104.34 104.89 102.89 102.97 4,873,774 -2.07(-1.97%)
Jun 10, 2016 105.89 109.90 103.89 105.04 5,410,058 -0.76(-0.72%)
Jun 09, 2016 103.51 105.93 103.35 105.80 4,633,054 +1.66(+1.60%)
Jun 08, 2016 103.34 105.26 102.52 104.13 4,457,075 +0.83(+0.80%)
Jun 07, 2016 104.36 104.84 103.25 103.31 4,163,427 -1.31(-1.25%)
Jun 06, 2016 105.22 106.44 104.46 104.61 4,737,431 -2.16(-2.02%)
Jun 03, 2016 106.43 107.36 105.51 106.77 5,179,647 +0.62(+0.58%)
Jun 02, 2016 107.28 107.28 105.47 106.15 6,075,918 -0.60(-0.56%)
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.