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 30, 2016 99.59 100.42 99.37 99.86 3,836,977 +0.31(+0.31%)
Nov 29, 2016 99.08 99.74 98.74 99.55 1,297,345 +0.35(+0.35%)
Nov 28, 2016 99.46 99.71 98.70 99.20 1,674,998 -0.52(-0.52%)
Nov 25, 2016 99.27 99.76 99.19 99.71 992,081 +0.14(+0.14%)
Nov 23, 2016 99.57 99.57 99.57 0 +0.65(+0.66%)
Nov 22, 2016 99.05 99.30 98.57 98.92 1,777,148 +0.42(+0.42%)
Nov 21, 2016 98.19 98.68 98.10 98.51 1,499,733 +0.11(+0.11%)
Nov 18, 2016 97.81 98.45 97.50 98.40 1,407,446 +0.53(+0.55%)
Nov 17, 2016 97.88 98.35 97.47 97.86 1,987,044 -0.07(-0.07%)
Nov 16, 2016 96.70 99.16 96.62 97.93 3,730,868 +1.59(+1.66%)
Nov 15, 2016 95.15 96.94 94.94 96.34 4,005,420 +0.97(+1.02%)
Nov 14, 2016 94.97 95.79 94.73 95.37 1,770,723 +0.18(+0.19%)
Nov 11, 2016 94.91 95.47 94.65 95.18 3,228,177 -0.03(-0.03%)
Nov 10, 2016 96.45 96.64 95.03 95.21 3,463,992 -0.98(-1.02%)
Nov 09, 2016 95.52 96.80 95.37 96.19 3,204,782 -0.49(-0.50%)
Nov 08, 2016 96.56 96.94 95.87 96.68 1,606,195 +0.24(+0.25%)
Nov 07, 2016 96.30 96.73 95.82 96.43 1,741,222 +0.65(+0.68%)
Nov 04, 2016 96.07 96.64 95.63 95.78 2,004,058 -0.28(-0.29%)
Nov 03, 2016 96.97 97.01 95.86 96.07 3,346,793 -0.94(-0.97%)
Nov 02, 2016 97.76 98.05 96.91 97.01 2,586,612 -0.88(-0.90%)
Nov 01, 2016 97.83 98.19 97.46 97.89 1,932,374 -0.08(-0.08%)
Oct 31, 2016 98.13 98.71 97.71 97.97 1,708,132 -0.20(-0.21%)
Oct 28, 2016 98.34 98.76 97.72 98.17 1,590,548 -0.04(-0.04%)
Oct 27, 2016 98.70 98.78 98.08 98.21 1,577,588 -0.30(-0.31%)
Oct 26, 2016 98.45 98.91 98.18 98.52 1,735,814 -0.07(-0.07%)
Oct 25, 2016 99.17 99.17 98.33 98.58 2,250,010 -0.58(-0.59%)
Oct 24, 2016 98.81 99.76 98.58 99.17 3,851,367 -0.07(-0.07%)
Oct 21, 2016 99.50 99.61 98.80 99.23 2,939,145 -0.77(-0.77%)
Oct 20, 2016 99.25 100.10 98.89 100.00 1,828,040 +0.36(+0.36%)
Oct 19, 2016 100.14 100.33 99.48 99.64 1,485,207 -0.17(-0.18%)
Oct 18, 2016 100.03 100.14 99.26 99.82 2,080,037 +0.49(+0.49%)
Oct 17, 2016 99.19 99.54 98.80 99.33 1,779,000 +0.06(+0.06%)
Oct 14, 2016 99.83 99.94 98.82 99.27 3,309,048 -0.42(-0.42%)
Oct 13, 2016 98.97 99.94 98.72 99.69 2,249,884 +0.21(+0.22%)
Oct 12, 2016 100.49 100.53 99.47 99.48 1,646,972 -0.98(-0.98%)
Oct 11, 2016 99.85 100.61 99.43 100.46 1,855,375 +0.35(+0.35%)
Oct 10, 2016 100.89 101.00 100.04 100.11 1,017,951 -0.38(-0.38%)
Oct 07, 2016 100.87 101.00 100.38 100.49 2,460,040 -0.14(-0.14%)
Oct 06, 2016 100.38 100.89 100.33 100.62 3,467,484 +0.31(+0.31%)
Oct 05, 2016 98.28 100.49 98.28 100.31 4,640,493 +1.53(+1.55%)
Oct 04, 2016 99.44 99.49 98.74 98.79 3,417,504 -0.31(-0.31%)
Oct 03, 2016 98.88 99.17 98.63 99.10 2,007,432 +0.26(+0.26%)
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%)
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.