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 (%)
Jul 31, 2015 97.62 97.90 96.11 96.26 2,308,430 -1.07(-1.10%)
Jul 30, 2015 96.52 97.51 96.33 97.33 2,058,494 +0.96(+1.00%)
Jul 29, 2015 96.07 96.98 95.77 96.36 2,408,013 +0.36(+0.37%)
Jul 28, 2015 96.03 96.16 94.46 96.00 5,149,187 +0.15(+0.16%)
Jul 27, 2015 96.96 96.97 95.62 95.85 3,580,603 -1.32(-1.36%)
Jul 24, 2015 98.15 98.30 96.82 97.18 3,117,471 -1.12(-1.14%)
Jul 23, 2015 99.42 99.51 98.13 98.30 2,315,763 -1.23(-1.23%)
Jul 22, 2015 100.42 100.76 99.20 99.53 2,488,028 -0.96(-0.96%)
Jul 21, 2015 101.17 101.50 100.25 100.49 2,473,051 -0.60(-0.59%)
Jul 20, 2015 101.02 101.31 100.41 101.09 2,169,617 -0.08(-0.07%)
Jul 17, 2015 101.83 101.98 101.02 101.16 2,984,313 -0.70(-0.69%)
Jul 16, 2015 101.75 102.33 101.36 101.86 1,933,699 +0.47(+0.47%)
Jul 15, 2015 102.44 102.68 101.03 101.39 2,907,199 -0.45(-0.44%)
Jul 14, 2015 102.53 102.67 101.59 101.84 2,760,886 -0.83(-0.81%)
Jul 13, 2015 103.53 103.53 102.39 102.67 2,827,478 -0.12(-0.12%)
Jul 10, 2015 102.03 103.02 101.09 102.80 3,519,711 +2.17(+2.16%)
Jul 09, 2015 101.12 101.44 100.26 100.62 3,647,037 +0.50(+0.50%)
Jul 08, 2015 101.29 102.29 99.75 100.12 2,854,608 -1.72(-1.69%)
Jul 07, 2015 101.51 102.06 100.80 101.84 4,672,095 +0.09(+0.09%)
Jul 06, 2015 101.70 102.07 101.10 101.75 4,084,540 -0.61(-0.60%)
Jul 02, 2015 101.95 102.36 102.36 102.36 4,194,576 +0.65(+0.64%)
Jul 01, 2015 100.90 101.86 100.80 101.71 5,503,347 +1.01(+1.00%)
Jun 30, 2015 99.16 101.48 97.78 100.70 7,984,392 +3.59(+3.70%)
Jun 29, 2015 97.93 99.16 96.98 97.11 3,596,576 -1.81(-1.83%)
Jun 26, 2015 100.89 101.74 98.79 98.92 5,162,073 -1.97(-1.95%)
Jun 25, 2015 100.44 101.87 99.63 100.89 5,224,316 +0.92(+0.92%)
Jun 24, 2015 105.50 105.50 99.86 99.97 12,013,355 -6.07(-5.73%)
Jun 23, 2015 107.32 107.85 105.91 106.04 3,879,087 -1.47(-1.36%)
Jun 22, 2015 106.35 107.82 106.27 107.51 2,851,416 +1.61(+1.52%)
Jun 19, 2015 107.18 107.41 105.84 105.90 4,428,146 -1.71(-1.59%)
Jun 18, 2015 106.17 107.79 106.17 107.61 2,446,975 +1.23(+1.16%)
Jun 17, 2015 106.52 106.88 105.52 106.38 1,739,451 +0.27(+0.26%)
Jun 16, 2015 105.79 106.42 105.66 106.11 1,413,376 +0.34(+0.32%)
Jun 15, 2015 106.31 106.54 105.63 105.77 2,324,795 -1.53(-1.43%)
Jun 12, 2015 108.05 108.22 107.07 107.30 3,053,620 -0.90(-0.83%)
Jun 11, 2015 108.19 108.55 107.39 108.20 1,660,906 +0.55(+0.51%)
Jun 10, 2015 107.27 108.25 106.79 107.65 2,175,891 +0.89(+0.84%)
Jun 09, 2015 106.78 107.60 106.19 106.76 3,127,221 -0.36(-0.33%)
Jun 08, 2015 107.20 107.91 106.73 107.11 3,113,272 +0.11(+0.11%)
Jun 05, 2015 106.99 107.59 106.43 107.00 2,910,825 +0.21(+0.19%)
Jun 04, 2015 107.41 108.23 106.55 106.80 4,421,929 -2.04(-1.87%)
Jun 03, 2015 109.92 110.11 108.60 108.83 3,157,319 -0.78(-0.71%)
Jun 02, 2015 109.57 110.04 108.71 109.62 2,049,184 -0.03(-0.03%)
Jun 01, 2015 110.36 110.45 108.99 109.64 2,726,638 -0.35(-0.32%)
May 29, 2015 111.94 111.98 109.78 109.99 4,465,349 -1.52(-1.37%)
May 28, 2015 111.12 112.83 111.12 111.52 2,710,637 +0.04(+0.03%)
May 27, 2015 111.13 112.19 110.98 111.48 1,973,888 +0.59(+0.53%)
May 26, 2015 112.45 112.47 110.86 110.89 2,473,609 -2.22(-1.96%)
May 22, 2015 112.96 113.10 113.10 113.10 2,832,296 +0.27(+0.24%)
May 21, 2015 111.73 112.94 111.52 112.83 2,043,038 +1.16(+1.04%)
May 20, 2015 112.81 112.81 111.36 111.67 3,095,122 -1.07(-0.95%)
May 19, 2015 112.85 113.44 112.19 112.75 2,137,419 -0.39(-0.34%)
May 18, 2015 113.69 113.76 113.04 113.13 3,110,985 -0.47(-0.41%)
May 15, 2015 113.13 113.68 112.71 113.60 3,391,612 +0.09(+0.08%)
May 14, 2015 111.59 113.24 111.51 113.51 4,003,966 +2.32(+2.09%)
May 13, 2015 109.51 111.48 109.02 111.19 3,824,721 +2.06(+1.89%)
May 12, 2015 109.86 110.79 109.00 109.13 4,072,531 -1.82(-1.64%)
May 11, 2015 113.34 113.54 110.62 110.95 5,186,807 -2.62(-2.31%)
May 08, 2015 112.94 116.42 111.29 113.57 8,543,081 +1.56(+1.39%)
May 07, 2015 109.15 112.18 108.45 112.01 3,910,515 +2.66(+2.43%)
May 06, 2015 109.67 110.25 109.09 109.35 2,093,797 -0.33(-0.30%)
May 05, 2015 109.03 110.14 109.01 109.68 2,489,470 +0.69(+0.63%)
May 04, 2015 109.70 110.81 108.96 109.00 3,646,100 -2.37(-2.13%)
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.