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 (%)
Apr 30, 2014 102.06 102.62 101.82 102.38 2,324,664 +0.22(+0.22%)
Apr 29, 2014 102.26 103.18 101.97 102.16 2,338,057 +0.18(+0.17%)
Apr 28, 2014 101.59 102.33 101.24 101.98 2,597,985 +0.55(+0.55%)
Apr 25, 2014 102.26 102.76 101.18 101.43 3,286,136 -0.86(-0.84%)
Apr 24, 2014 103.73 104.39 102.28 102.29 3,059,512 -1.41(-1.36%)
Apr 23, 2014 103.43 103.96 103.43 103.70 2,600,549 +0.17(+0.17%)
Apr 22, 2014 104.07 104.39 103.50 103.53 2,731,356 -0.73(-0.70%)
Apr 21, 2014 104.26 104.56 103.82 104.26 2,697,385 -0.20(-0.20%)
Apr 17, 2014 103.82 104.46 104.46 104.46 3,106,076 +0.40(+0.38%)
Apr 16, 2014 102.87 104.68 102.52 104.06 4,593,159 +1.75(+1.71%)
Apr 15, 2014 102.03 102.73 101.16 102.31 4,033,896 +0.31(+0.31%)
Apr 14, 2014 103.26 103.45 101.48 102.00 4,210,378 -0.56(-0.55%)
Apr 11, 2014 103.80 104.23 102.50 102.56 4,023,089 -1.52(-1.46%)
Apr 10, 2014 106.19 106.31 103.90 104.08 2,993,012 -2.35(-2.21%)
Apr 09, 2014 104.35 106.46 104.35 106.43 3,027,515 +2.02(+1.93%)
Apr 08, 2014 104.01 104.84 103.30 104.41 3,738,009 +0.56(+0.53%)
Apr 07, 2014 105.48 106.02 103.61 103.86 3,599,231 -1.83(-1.73%)
Apr 04, 2014 108.20 108.58 105.30 105.69 4,576,776 -2.55(-2.36%)
Apr 03, 2014 108.00 108.64 107.28 108.24 5,577,238 +2.42(+2.29%)
Apr 02, 2014 105.39 107.28 103.24 105.82 5,598,970 +0.80(+0.76%)
Apr 01, 2014 104.87 105.47 103.83 105.02 3,464,035 +0.20(+0.19%)
Mar 31, 2014 104.18 104.97 102.99 104.82 1,971,413 +1.34(+1.29%)
Mar 28, 2014 102.21 103.71 101.87 103.48 1,498,010 +1.40(+1.37%)
Mar 27, 2014 102.93 103.42 101.99 102.08 2,201,490 -0.85(-0.82%)
Mar 26, 2014 104.57 105.31 102.91 102.93 2,329,738 -1.33(-1.27%)
Mar 25, 2014 104.19 105.18 103.97 104.26 3,226,465 +0.39(+0.37%)
Mar 24, 2014 104.81 105.26 103.86 103.87 2,684,265 -0.50(-0.48%)
Mar 21, 2014 105.80 105.95 103.96 104.37 4,845,960 -0.66(-0.63%)
Mar 20, 2014 104.11 105.08 103.58 105.03 2,075,280 +1.04(+1.00%)
Mar 19, 2014 105.14 105.30 103.28 103.99 1,825,113 -1.34(-1.27%)
Mar 18, 2014 105.03 105.47 104.88 105.33 1,728,513 +0.38(+0.36%)
Mar 17, 2014 104.71 105.78 104.66 104.95 2,074,017 +0.64(+0.62%)
Mar 14, 2014 104.16 104.72 103.21 104.31 2,689,021 +1.16(+1.13%)
Mar 13, 2014 104.10 105.08 102.91 103.14 3,259,579 -0.61(-0.59%)
Mar 12, 2014 102.88 103.93 101.44 103.75 3,871,850 +0.70(+0.68%)
Mar 11, 2014 104.31 104.49 103.05 103.05 2,640,908 -1.61(-1.54%)
Mar 10, 2014 104.67 105.03 103.90 104.67 2,089,987 -0.44(-0.42%)
Mar 07, 2014 104.90 105.60 104.46 105.11 2,819,167 +0.31(+0.30%)
Mar 06, 2014 104.52 105.02 104.18 104.79 1,829,159 +0.77(+0.74%)
Mar 05, 2014 103.92 104.43 103.40 104.03 3,614,780 -0.30(-0.29%)
Mar 04, 2014 103.07 104.59 102.40 104.33 3,332,588 +1.94(+1.90%)
Mar 03, 2014 100.73 103.19 100.65 102.39 3,324,516 +1.02(+1.01%)
Feb 28, 2014 100.42 101.97 100.03 101.37 3,444,307 +1.05(+1.05%)
Feb 27, 2014 100.20 101.01 100.00 100.32 2,904,710 -0.12(-0.12%)
Feb 26, 2014 100.47 100.66 99.47 100.44 2,787,927 +0.28(+0.28%)
Feb 25, 2014 100.51 101.16 100.03 100.16 2,584,148 -0.24(-0.24%)
Feb 24, 2014 102.95 103.61 100.32 100.40 4,614,463 -3.21(-3.09%)
Feb 21, 2014 101.86 104.07 101.84 103.61 3,682,955 +1.61(+1.58%)
Feb 20, 2014 100.98 102.10 100.58 101.99 3,297,362 +1.38(+1.37%)
Feb 19, 2014 101.92 101.92 100.61 100.61 3,919,433 -0.75(-0.74%)
Feb 18, 2014 99.84 101.53 99.84 101.36 2,401,591 +0.48(+0.47%)
Feb 14, 2014 101.11 100.88 100.88 100.88 3,332,958 -0.36(-0.35%)
Feb 13, 2014 100.67 102.19 100.20 101.24 2,984,567 +0.42(+0.42%)
Feb 12, 2014 102.16 102.44 100.74 100.81 3,322,275 -1.70(-1.66%)
Feb 11, 2014 102.65 103.14 101.94 102.52 3,606,159 -0.05(-0.05%)
Feb 10, 2014 101.86 102.96 101.39 102.57 3,708,406 +0.53(+0.52%)
Feb 07, 2014 99.67 102.12 99.56 102.04 3,289,313 +2.28(+2.28%)
Feb 06, 2014 98.69 99.86 98.47 99.76 2,185,035 +1.04(+1.05%)
Feb 05, 2014 97.92 99.01 96.40 98.72 3,373,906 +0.46(+0.47%)
Feb 04, 2014 96.74 98.44 96.61 98.26 3,096,847 +1.86(+1.93%)
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.