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 (%)
May 31, 2017 114.88 115.34 114.53 115.29 2,589,321 +0.56(+0.49%)
May 30, 2017 114.70 114.95 114.47 114.73 925,129 +0.07(+0.06%)
May 26, 2017 114.53 114.68 114.44 114.66 981,074 +0.25(+0.22%)
May 25, 2017 114.14 114.45 113.91 114.42 847,025 +0.32(+0.28%)
May 24, 2017 113.94 114.42 113.81 114.09 877,760 +0.16(+0.14%)
May 23, 2017 114.06 114.24 113.85 113.93 1,683,428 +0.04(+0.03%)
May 22, 2017 114.24 114.39 113.72 113.89 1,276,035 -0.10(-0.09%)
May 19, 2017 113.92 114.24 113.69 113.99 2,132,786 +0.30(+0.27%)
May 18, 2017 113.55 113.83 113.23 113.69 1,552,756 -0.03(-0.03%)
May 17, 2017 114.53 114.33 113.70 113.72 1,608,770 -0.81(-0.71%)
May 16, 2017 114.63 114.66 114.36 114.53 1,308,905 +0.05(+0.04%)
May 15, 2017 113.88 114.49 113.80 114.48 2,466,644 +0.37(+0.33%)
May 12, 2017 114.00 114.31 113.89 114.11 1,245,682 +0.32(+0.28%)
May 11, 2017 113.89 114.02 113.45 113.79 1,846,390 -0.13(-0.11%)
May 10, 2017 114.00 114.07 113.77 113.92 1,786,567 -0.03(-0.03%)
May 09, 2017 113.93 114.24 113.88 113.94 1,390,942 +0.00(+0.00%)
May 08, 2017 113.96 114.24 113.61 113.94 1,465,110 -0.15(-0.13%)
May 05, 2017 113.91 114.24 113.89 114.09 1,738,380 +0.27(+0.23%)
May 04, 2017 114.50 114.52 113.75 113.83 1,788,320 -0.38(-0.34%)
May 03, 2017 114.78 115.01 113.79 114.21 2,199,839 -0.57(-0.50%)
May 02, 2017 114.74 115.20 114.58 114.78 1,866,403 +0.03(+0.03%)
May 01, 2017 114.67 115.09 114.49 114.75 1,149,262 +0.25(+0.22%)
Apr 28, 2017 114.39 114.66 114.32 114.49 1,298,567 +0.11(+0.09%)
Apr 27, 2017 114.51 114.72 114.36 114.39 2,191,106 -0.24(-0.21%)
Apr 26, 2017 114.39 115.20 114.26 114.62 2,523,748 -0.20(-0.17%)
Apr 25, 2017 113.88 115.02 113.61 114.82 2,918,685 +0.90(+0.79%)
Apr 24, 2017 113.89 114.08 113.76 113.92 1,975,599 +0.51(+0.45%)
Apr 21, 2017 113.47 113.79 113.31 113.40 2,093,266 -0.22(-0.19%)
Apr 20, 2017 113.70 113.98 113.60 113.62 1,731,321 -0.04(-0.03%)
Apr 19, 2017 113.85 114.00 113.61 113.66 1,505,293 -0.18(-0.16%)
Apr 18, 2017 113.89 114.02 113.72 113.84 1,311,160 -0.25(-0.22%)
Apr 17, 2017 113.76 114.18 113.65 114.08 1,241,633 +0.41(+0.36%)
Apr 13, 2017 114.09 114.48 113.67 113.67 1,581,842 -0.49(-0.43%)
Apr 12, 2017 114.34 114.47 113.99 114.16 1,767,873 +0.27(+0.23%)
Apr 11, 2017 113.81 114.10 113.76 113.89 1,715,125 +0.07(+0.06%)
Apr 10, 2017 114.27 114.39 113.81 113.83 1,552,399 -0.23(-0.20%)
Apr 07, 2017 113.77 114.16 113.71 114.05 2,643,317 +0.16(+0.14%)
Apr 06, 2017 113.49 114.42 113.38 113.89 3,247,273 +0.68(+0.60%)
Apr 05, 2017 113.94 114.26 113.04 113.22 5,566,085 +1.08(+0.96%)
Apr 04, 2017 111.30 112.14 111.16 112.14 2,469,296 +0.80(+0.72%)
Apr 03, 2017 110.72 111.38 110.69 111.34 4,987,730 +0.71(+0.64%)
Mar 31, 2017 110.62 111.20 110.57 110.62 2,355,748 -0.15(-0.13%)
Mar 30, 2017 111.11 111.57 110.66 110.77 1,658,605 -0.54(-0.48%)
Mar 29, 2017 111.41 111.58 111.18 111.31 2,150,308 -0.25(-0.23%)
Mar 28, 2017 111.33 111.84 111.20 111.56 1,802,756 +0.07(+0.06%)
Mar 27, 2017 110.63 111.91 110.62 111.49 2,422,218 +0.41(+0.37%)
Mar 24, 2017 110.52 111.21 110.52 111.08 1,640,224 +0.50(+0.45%)
Mar 23, 2017 110.85 111.19 110.18 110.58 1,977,908 -0.20(-0.19%)
Mar 22, 2017 110.21 110.87 109.85 110.79 1,396,092 +0.56(+0.51%)
Mar 21, 2017 110.71 111.70 109.93 110.23 2,596,227 -0.99(-0.89%)
Mar 20, 2017 110.37 111.47 110.00 111.22 2,222,771 +1.03(+0.93%)
Mar 17, 2017 110.18 110.49 109.37 110.19 5,109,077 +0.25(+0.22%)
Mar 16, 2017 110.74 111.15 109.82 109.95 3,174,551 -0.84(-0.76%)
Mar 15, 2017 111.21 111.31 110.60 110.79 3,091,447 -0.59(-0.53%)
Mar 14, 2017 111.31 111.60 110.93 111.38 1,780,718 -0.17(-0.15%)
Mar 13, 2017 111.52 111.84 111.26 111.54 1,361,467 +0.08(+0.07%)
Mar 10, 2017 111.48 112.02 111.21 111.46 1,319,146 +0.26(+0.24%)
Mar 09, 2017 111.58 112.35 110.93 111.20 2,318,325 -0.37(-0.33%)
Mar 08, 2017 112.40 112.45 111.49 111.57 1,818,411 -0.87(-0.77%)
Mar 07, 2017 111.92 112.72 111.88 112.44 1,609,836 +0.40(+0.36%)
Mar 06, 2017 112.23 112.67 111.90 112.04 1,166,720 -0.31(-0.28%)
Mar 03, 2017 112.38 112.87 112.31 112.35 1,894,210 +0.10(+0.09%)
Mar 02, 2017 112.58 112.87 112.09 112.25 1,513,287 -0.62(-0.55%)
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.