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 31, 2014 112.99 111.38 111.38 111.38 2,378,219 -1.53(-1.35%)
Dec 30, 2014 112.96 113.39 112.30 112.91 2,323,921 -0.32(-0.28%)
Dec 29, 2014 112.87 113.59 112.78 113.22 2,612,470 +0.01(+0.01%)
Dec 26, 2014 112.88 113.52 112.40 113.21 1,913,323 +0.44(+0.39%)
Dec 24, 2014 113.73 112.78 112.78 112.78 1,523,515 -1.58(-1.39%)
Dec 23, 2014 113.39 114.62 113.31 114.36 2,976,787 +0.59(+0.52%)
Dec 22, 2014 113.31 114.03 113.25 113.77 3,521,901 +0.86(+0.76%)
Dec 19, 2014 111.77 114.00 111.77 112.91 8,510,593 +1.43(+1.28%)
Dec 18, 2014 111.87 111.97 110.20 111.49 3,897,586 +1.11(+1.00%)
Dec 17, 2014 108.92 110.94 108.92 110.38 2,893,852 +1.68(+1.54%)
Dec 16, 2014 108.85 110.42 108.33 108.70 3,929,747 -1.11(-1.01%)
Dec 15, 2014 110.78 111.15 109.11 109.81 3,244,947 -0.14(-0.13%)
Dec 12, 2014 111.10 111.38 109.94 109.95 3,787,332 -1.98(-1.77%)
Dec 11, 2014 111.36 113.00 111.32 111.94 3,007,222 +0.67(+0.60%)
Dec 10, 2014 112.44 112.64 110.92 111.26 2,562,607 -0.89(-0.79%)
Dec 09, 2014 111.33 112.51 111.16 112.15 1,849,106 +0.26(+0.23%)
Dec 08, 2014 112.57 112.57 111.51 111.89 2,761,623 -0.78(-0.69%)
Dec 05, 2014 113.08 113.13 112.74 112.67 1,803,228 -0.21(-0.19%)
Dec 04, 2014 112.32 113.07 111.91 112.89 2,184,353 +0.21(+0.19%)
Dec 03, 2014 110.70 112.72 110.51 112.67 2,941,163 +1.90(+1.72%)
Dec 02, 2014 108.96 111.23 108.96 110.77 3,150,298 -0.03(-0.03%)
Dec 01, 2014 111.50 112.00 110.32 110.80 3,487,693 -0.99(-0.88%)
Nov 28, 2014 112.38 112.79 111.53 111.79 1,503,474 -0.89(-0.79%)
Nov 26, 2014 111.45 112.67 112.67 112.67 3,683,446 +1.30(+1.16%)
Nov 25, 2014 111.95 112.82 111.36 111.38 2,412,040 -0.99(-0.88%)
Nov 24, 2014 112.62 112.62 112.08 112.36 3,178,952 -0.26(-0.23%)
Nov 21, 2014 112.62 112.94 112.04 112.62 3,006,955 +1.20(+1.08%)
Nov 20, 2014 111.20 111.90 110.94 111.42 2,253,330 -0.04(-0.03%)
Nov 19, 2014 111.07 111.67 110.78 111.46 2,937,952 +0.21(+0.19%)
Nov 18, 2014 110.68 111.68 110.47 111.25 2,919,318 +0.89(+0.80%)
Nov 17, 2014 110.62 111.12 110.21 110.36 3,287,837 -0.55(-0.50%)
Nov 14, 2014 111.03 111.58 110.61 110.91 3,035,087 -0.47(-0.42%)
Nov 13, 2014 110.70 111.90 110.64 111.38 4,096,579 +0.45(+0.40%)
Nov 12, 2014 110.24 111.39 109.81 110.93 4,682,489 +0.63(+0.57%)
Nov 11, 2014 108.79 110.34 108.79 110.30 5,636,525 +1.32(+1.22%)
Nov 10, 2014 106.79 109.19 106.74 108.97 5,623,683 +2.28(+2.14%)
Nov 07, 2014 107.06 107.61 106.06 106.69 11,623,623 -0.06(-0.06%)
Nov 06, 2014 106.51 107.00 106.17 106.75 3,350,953 +0.64(+0.61%)
Nov 05, 2014 106.14 106.52 105.58 106.11 3,746,054 +0.40(+0.38%)
Nov 04, 2014 105.80 106.44 105.20 105.71 3,564,544 -0.50(-0.47%)
Nov 03, 2014 107.45 107.74 105.75 106.21 3,674,037 -1.03(-0.97%)
Oct 31, 2014 106.82 107.47 106.44 107.25 4,520,476 +1.26(+1.19%)
Oct 30, 2014 104.27 107.65 104.27 105.99 4,046,745 +1.41(+1.35%)
Oct 29, 2014 105.83 106.46 104.11 104.58 7,571,157 -1.21(-1.15%)
Oct 28, 2014 105.61 106.28 105.30 105.79 2,487,018 +0.61(+0.58%)
Oct 27, 2014 104.97 105.47 104.53 105.18 5,216,956 -0.43(-0.41%)
Oct 24, 2014 105.05 105.86 104.79 105.61 3,322,333 +0.44(+0.42%)
Oct 23, 2014 107.09 107.09 104.93 105.17 5,604,582 -0.62(-0.59%)
Oct 22, 2014 106.53 107.07 105.79 105.79 4,493,517 -0.06(-0.06%)
Oct 21, 2014 105.34 106.14 104.67 105.86 3,087,175 +0.86(+0.82%)
Oct 20, 2014 103.80 105.17 103.53 105.00 4,259,503 +1.26(+1.21%)
Oct 17, 2014 104.03 104.19 102.85 103.74 4,886,905 +0.58(+0.56%)
Oct 16, 2014 100.02 103.57 99.94 103.16 7,686,556 +1.71(+1.68%)
Oct 15, 2014 99.66 102.01 98.87 101.46 8,871,160 +0.89(+0.89%)
Oct 14, 2014 99.01 101.38 99.01 100.56 5,678,607 +1.83(+1.85%)
Oct 13, 2014 99.58 100.43 98.71 98.73 4,503,580 -0.76(-0.76%)
Oct 10, 2014 100.17 101.28 99.49 99.49 4,693,552 -0.90(-0.90%)
Oct 09, 2014 101.12 102.86 100.28 100.39 7,083,334 -1.90(-1.86%)
Oct 08, 2014 99.58 102.61 98.59 102.30 8,434,386 +1.86(+1.85%)
Oct 07, 2014 102.33 102.50 100.25 100.44 7,698,740 -2.07(-2.02%)
Oct 06, 2014 102.09 102.98 101.98 102.51 5,564,353 +0.60(+0.59%)
Oct 03, 2014 102.90 102.90 101.69 101.91 4,402,330 -0.35(-0.35%)
Oct 02, 2014 102.58 103.03 101.49 102.26 5,756,712 -0.55(-0.53%)
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.