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 (%)
Oct 30, 2015 89.06 89.42 88.38 88.61 4,002,286 -0.48(-0.54%)
Oct 29, 2015 87.85 89.35 87.50 89.10 3,267,200 +1.16(+1.32%)
Oct 28, 2015 86.82 88.03 86.82 87.94 2,961,111 +1.05(+1.20%)
Oct 27, 2015 86.74 87.09 86.21 86.89 2,861,483 +0.07(+0.08%)
Oct 26, 2015 86.69 87.31 86.27 86.83 2,833,006 -0.02(-0.02%)
Oct 23, 2015 87.36 87.65 85.96 86.84 3,744,128 +0.08(+0.09%)
Oct 22, 2015 87.91 88.31 86.58 86.77 5,236,464 -0.32(-0.37%)
Oct 21, 2015 86.65 87.75 86.55 87.09 3,271,975 +0.40(+0.46%)
Oct 20, 2015 86.36 87.60 86.29 86.69 2,609,406 +0.35(+0.41%)
Oct 19, 2015 85.18 86.50 84.55 86.34 4,304,219 +0.82(+0.96%)
Oct 16, 2015 86.52 86.64 84.99 85.52 4,681,165 -0.68(-0.79%)
Oct 15, 2015 86.19 86.48 84.74 86.21 3,408,179 +0.43(+0.50%)
Oct 14, 2015 84.82 86.69 84.63 85.78 3,614,756 +1.01(+1.19%)
Oct 13, 2015 84.51 85.31 84.00 84.77 3,353,864 -0.34(-0.40%)
Oct 12, 2015 85.84 85.84 84.51 85.11 3,767,178 -0.15(-0.18%)
Oct 09, 2015 85.07 86.34 84.43 85.27 5,224,197 +0.43(+0.50%)
Oct 08, 2015 83.42 85.71 83.42 84.84 4,535,717 +1.13(+1.35%)
Oct 07, 2015 79.76 85.36 79.67 83.71 9,538,815 +0.49(+0.59%)
Oct 06, 2015 82.25 83.95 80.92 83.21 4,820,103 +0.35(+0.42%)
Oct 05, 2015 82.67 83.77 82.60 82.86 3,483,238 +0.66(+0.80%)
Oct 02, 2015 79.93 82.21 79.46 82.20 3,190,733 +1.16(+1.43%)
Oct 01, 2015 80.64 81.10 80.00 81.04 3,798,462 +0.42(+0.52%)
Sep 30, 2015 79.88 80.87 79.69 80.62 4,089,929 +1.64(+2.08%)
Sep 29, 2015 78.87 79.63 78.39 78.98 4,137,198 +0.46(+0.59%)
Sep 28, 2015 78.23 78.95 78.23 78.52 5,563,031 -1.32(-1.66%)
Sep 25, 2015 79.95 80.06 79.13 79.84 3,651,558 +0.53(+0.67%)
Sep 24, 2015 79.20 79.61 76.73 79.31 5,936,486 -0.41(-0.51%)
Sep 23, 2015 81.64 81.99 79.64 79.72 3,436,983 -2.00(-2.45%)
Sep 22, 2015 82.32 82.32 80.83 81.72 3,338,985 -1.11(-1.33%)
Sep 21, 2015 83.57 83.81 82.61 82.83 3,149,140 -0.41(-0.49%)
Sep 18, 2015 84.17 84.29 82.84 83.23 5,560,718 -1.89(-2.22%)
Sep 17, 2015 85.43 86.21 84.93 85.12 5,584,983 -0.27(-0.32%)
Sep 16, 2015 85.49 85.76 84.48 85.40 5,234,595 -0.46(-0.54%)
Sep 15, 2015 85.55 86.08 85.06 85.86 3,732,842 +0.70(+0.82%)
Sep 14, 2015 87.55 87.58 85.06 85.16 5,483,653 -2.22(-2.54%)
Sep 11, 2015 87.70 88.05 86.99 87.38 4,117,133 -1.20(-1.35%)
Sep 10, 2015 87.93 89.09 87.86 88.58 3,446,125 +0.49(+0.56%)
Sep 09, 2015 89.26 90.39 87.44 88.09 6,408,512 -1.90(-2.11%)
Sep 08, 2015 90.53 90.97 89.28 89.99 4,304,285 -0.47(-0.52%)
Sep 04, 2015 90.32 90.46 90.46 90.46 2,384,667 -1.15(-1.26%)
Sep 03, 2015 92.00 92.23 91.42 91.61 2,773,151 -0.23(-0.25%)
Sep 02, 2015 91.39 91.87 90.21 91.84 2,678,564 +1.33(+1.47%)
Sep 01, 2015 89.96 91.54 89.68 90.51 5,251,972 -1.75(-1.89%)
Aug 31, 2015 92.66 92.92 91.88 92.25 4,486,628 -0.69(-0.74%)
Aug 28, 2015 93.10 93.13 92.27 92.94 5,174,370 -0.02(-0.02%)
Aug 27, 2015 93.06 93.98 91.75 92.96 7,886,136 +1.25(+1.36%)
Aug 26, 2015 86.26 92.24 84.74 91.72 13,230,813 +7.24(+8.57%)
Aug 25, 2015 91.39 91.39 84.40 84.48 7,122,426 -3.90(-4.41%)
Aug 24, 2015 87.46 91.79 86.18 88.38 8,367,678 -3.70(-4.02%)
Aug 21, 2015 94.38 94.47 91.97 92.08 4,845,838 -2.53(-2.68%)
Aug 20, 2015 96.30 96.44 94.57 94.62 3,518,148 -2.08(-2.15%)
Aug 19, 2015 96.71 97.62 95.95 96.69 3,754,049 -0.43(-0.45%)
Aug 18, 2015 97.63 97.77 97.03 97.13 1,887,921 -0.60(-0.62%)
Aug 17, 2015 97.40 98.08 97.14 97.73 2,074,542 +0.26(+0.27%)
Aug 14, 2015 97.22 97.83 97.17 97.47 2,954,522 -0.14(-0.15%)
Aug 13, 2015 97.47 98.10 96.90 97.61 2,076,951 +0.07(+0.07%)
Aug 12, 2015 96.17 97.56 95.38 97.54 3,013,173 +0.68(+0.70%)
Aug 11, 2015 96.93 96.98 96.11 96.86 2,266,830 -0.62(-0.64%)
Aug 10, 2015 96.20 97.73 96.03 97.49 1,849,240 +1.83(+1.92%)
Aug 07, 2015 96.43 96.67 95.40 95.66 1,781,047 -0.88(-0.91%)
Aug 06, 2015 96.70 97.10 96.25 96.53 1,657,996 -0.55(-0.56%)
Aug 05, 2015 97.48 97.95 96.72 97.08 1,995,197 +0.36(+0.37%)
Aug 04, 2015 96.37 97.88 96.18 96.72 2,137,608 +0.09(+0.10%)
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.