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 29, 2013 114.24 114.50 113.09 113.33 843,445 -0.56(-0.49%)
Nov 27, 2013 113.83 114.32 113.31 113.89 1,325,083 -0.02(-0.02%)
Nov 26, 2013 113.50 113.94 112.44 113.91 2,548,660 +0.49(+0.43%)
Nov 25, 2013 113.54 114.25 113.13 113.42 2,419,335 -0.44(-0.39%)
Nov 22, 2013 111.80 114.08 111.50 113.86 3,592,470 +1.95(+1.74%)
Nov 21, 2013 110.63 112.01 109.92 111.91 3,003,025 +2.01(+1.83%)
Nov 20, 2013 109.98 110.92 109.00 109.90 3,097,526 -0.54(-0.49%)
Nov 19, 2013 110.40 110.70 109.58 110.44 2,290,788 -0.31(-0.28%)
Nov 18, 2013 111.06 111.58 110.42 110.75 2,715,215 -0.31(-0.28%)
Nov 15, 2013 110.23 111.31 110.22 111.06 3,136,515 +0.60(+0.54%)
Nov 14, 2013 109.85 110.87 109.42 110.46 2,700,925 +0.47(+0.43%)
Nov 13, 2013 107.84 109.99 107.72 109.99 3,436,972 +1.48(+1.36%)
Nov 12, 2013 106.02 108.93 106.02 108.51 4,214,003 +2.01(+1.89%)
Nov 11, 2013 107.38 107.54 106.42 106.50 2,397,805 -0.72(-0.67%)
Nov 08, 2013 104.01 107.40 103.76 107.22 4,429,668 +3.22(+3.10%)
Nov 07, 2013 104.62 105.11 103.92 104.00 3,767,527 -0.27(-0.26%)
Nov 06, 2013 103.48 104.33 103.06 104.27 3,064,071 +1.05(+1.02%)
Nov 05, 2013 103.50 103.75 102.88 103.22 3,623,170 -0.42(-0.41%)
Nov 04, 2013 105.32 105.37 103.49 103.64 3,533,355 -1.51(-1.44%)
Nov 01, 2013 105.04 105.39 104.33 105.15 2,302,815 +0.27(+0.26%)
Oct 31, 2013 105.95 106.61 104.88 104.88 2,089,702 -1.07(-1.01%)
Oct 30, 2013 106.60 107.00 105.14 105.95 2,491,683 -0.67(-0.63%)
Oct 29, 2013 107.97 108.30 106.47 106.62 2,107,271 -1.58(-1.46%)
Oct 28, 2013 108.16 108.81 107.77 108.20 1,578,974 +0.20(+0.19%)
Oct 25, 2013 107.15 108.10 106.57 108.00 2,279,621 +0.69(+0.64%)
Oct 24, 2013 107.36 107.67 106.11 107.31 1,843,274 -0.31(-0.29%)
Oct 23, 2013 107.46 108.13 106.72 107.62 2,045,443 +0.14(+0.13%)
Oct 22, 2013 106.39 107.95 105.81 107.48 2,462,831 +1.43(+1.35%)
Oct 21, 2013 105.80 106.07 105.32 106.05 2,827,005 +0.31(+0.29%)
Oct 18, 2013 105.81 106.32 105.27 105.74 3,859,024 +0.14(+0.13%)
Oct 17, 2013 105.12 106.16 105.10 105.60 2,888,571 +0.26(+0.25%)
Oct 16, 2013 105.41 106.36 104.75 105.34 2,310,053 +0.43(+0.41%)
Oct 15, 2013 106.02 106.12 104.78 104.91 1,735,176 -1.80(-1.69%)
Oct 14, 2013 105.97 107.09 105.85 106.71 1,762,067 +0.13(+0.12%)
Oct 11, 2013 104.74 106.62 104.69 106.58 3,353,562 +1.40(+1.33%)
Oct 10, 2013 104.50 105.47 104.20 105.18 2,767,150 +1.63(+1.57%)
Oct 09, 2013 103.62 104.57 103.23 103.55 3,452,786 +0.34(+0.33%)
Oct 08, 2013 104.46 104.62 103.12 103.21 3,519,783 -1.46(-1.39%)
Oct 07, 2013 104.82 106.19 104.65 104.67 2,068,568 -0.96(-0.91%)
Oct 04, 2013 105.20 106.18 104.62 105.63 3,079,136 +0.36(+0.34%)
Oct 03, 2013 103.47 105.49 103.45 105.27 4,502,637 +1.23(+1.18%)
Oct 02, 2013 102.66 104.70 101.78 104.04 5,520,251 -1.44(-1.37%)
Oct 01, 2013 104.25 105.48 103.00 105.48 2,553,356 +1.11(+1.06%)
Sep 30, 2013 104.59 105.20 104.04 104.37 2,436,619 -1.24(-1.17%)
Sep 27, 2013 105.74 106.46 105.45 105.61 1,895,851 -0.53(-0.50%)
Sep 26, 2013 105.74 106.18 105.05 106.14 1,766,211 +0.85(+0.81%)
Sep 25, 2013 105.24 106.00 105.03 105.29 1,851,335 -0.12(-0.11%)
Sep 24, 2013 105.86 106.40 105.32 105.41 1,509,110 -0.19(-0.18%)
Sep 23, 2013 105.61 106.43 105.50 105.60 1,631,085 -0.45(-0.42%)
Sep 20, 2013 107.13 107.38 105.84 106.05 2,680,834 -0.82(-0.77%)
Sep 19, 2013 107.23 107.73 106.50 106.87 1,653,547 -0.41(-0.38%)
Sep 18, 2013 104.48 107.59 104.29 107.28 3,190,455 +2.85(+2.73%)
Sep 17, 2013 105.62 105.62 104.13 104.43 2,166,190 -1.27(-1.20%)
Sep 16, 2013 105.23 105.74 104.18 105.70 3,245,126 +1.52(+1.46%)
Sep 13, 2013 103.11 105.00 102.59 104.18 3,006,276 +1.20(+1.17%)
Sep 12, 2013 102.69 103.06 102.43 102.98 1,836,333 +0.04(+0.04%)
Sep 11, 2013 103.00 103.19 102.14 102.94 2,250,825 +0.21(+0.20%)
Sep 10, 2013 102.50 102.97 101.92 102.73 2,839,761 +0.72(+0.71%)
Sep 09, 2013 100.87 102.02 100.52 102.01 2,342,988 +2.12(+2.12%)
Sep 06, 2013 101.84 102.12 99.89 99.89 2,443,068 -1.60(-1.58%)
Sep 05, 2013 100.80 101.55 100.12 101.49 3,614,469 +0.59(+0.58%)
Sep 04, 2013 99.13 100.96 98.84 100.90 3,224,727 +1.72(+1.73%)
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.