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 (%)
Sep 30, 2016 98.91 99.12 98.23 98.84 3,785,130 +0.40(+0.40%)
Sep 29, 2016 99.15 99.22 98.00 98.44 2,761,190 -0.74(-0.75%)
Sep 28, 2016 99.50 99.50 98.31 99.18 3,208,723 +0.30(+0.30%)
Sep 27, 2016 99.19 99.53 98.70 98.88 3,215,507 +0.12(+0.12%)
Sep 26, 2016 100.31 100.99 98.65 98.77 4,208,256 -1.32(-1.32%)
Sep 23, 2016 100.69 100.74 100.00 100.09 2,154,457 -0.68(-0.67%)
Sep 22, 2016 101.41 101.52 100.67 100.77 4,396,003 -0.16(-0.15%)
Sep 21, 2016 100.39 101.28 100.39 100.92 5,914,236 +1.43(+1.44%)
Sep 20, 2016 99.37 99.71 98.65 99.49 3,690,479 +1.04(+1.06%)
Sep 19, 2016 100.51 100.79 98.31 98.45 5,811,094 -1.60(-1.60%)
Sep 16, 2016 101.00 101.08 99.80 100.05 7,979,903 -0.74(-0.74%)
Sep 15, 2016 103.19 103.27 100.52 100.79 10,990,427 -2.46(-2.38%)
Sep 14, 2016 103.49 104.20 102.85 103.25 26,589,610 +0.64(+0.62%)
Sep 13, 2016 103.41 105.89 101.55 102.61 7,804,721 -0.86(-0.83%)
Sep 12, 2016 103.46 103.71 102.99 103.47 2,806,943 +0.20(+0.20%)
Sep 09, 2016 104.78 105.48 103.16 103.27 9,437,409 -1.23(-1.18%)
Sep 08, 2016 103.38 104.77 102.67 104.49 5,349,470 +1.43(+1.39%)
Sep 07, 2016 103.25 103.43 102.28 103.06 3,166,833 +0.48(+0.47%)
Sep 06, 2016 104.61 104.83 102.37 102.58 9,311,491 -1.33(-1.28%)
Sep 02, 2016 103.69 103.90 103.90 103.90 1,419,321 +0.51(+0.50%)
Sep 01, 2016 102.98 103.70 102.63 103.39 2,457,277 +0.40(+0.39%)
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%)
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.