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 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%)
May 01, 2015 110.84 111.57 108.92 111.36 8,536,385 +4.21(+3.93%)
Apr 30, 2015 108.04 108.10 106.82 107.15 2,378,308 -0.98(-0.90%)
Apr 29, 2015 107.68 108.55 107.52 108.13 3,134,343 +0.00(+0.00%)
Apr 28, 2015 109.87 109.94 108.08 108.13 3,707,752 -2.54(-2.29%)
Apr 27, 2015 111.38 111.76 110.60 110.67 2,012,163 -0.71(-0.64%)
Apr 24, 2015 110.46 111.90 110.42 111.38 1,936,109 +0.91(+0.83%)
Apr 23, 2015 109.82 110.71 109.47 110.47 2,123,758 +0.58(+0.53%)
Apr 22, 2015 109.71 110.27 109.19 109.89 2,160,074 -0.39(-0.35%)
Apr 21, 2015 110.29 110.70 109.64 110.27 1,730,488 -0.08(-0.08%)
Apr 20, 2015 109.98 110.56 109.75 110.36 2,156,112 +0.63(+0.57%)
Apr 17, 2015 111.30 111.55 109.45 109.73 2,604,884 -2.10(-1.87%)
Apr 16, 2015 111.96 112.21 111.31 111.83 2,232,176 -0.41(-0.36%)
Apr 15, 2015 112.21 112.76 111.96 112.23 1,774,538 +0.26(+0.24%)
Apr 14, 2015 112.14 112.22 111.44 111.97 2,069,128 -0.39(-0.34%)
Apr 13, 2015 113.33 113.47 112.33 112.35 2,828,421 -0.61(-0.54%)
Apr 10, 2015 112.36 113.01 111.71 112.96 4,152,895 +0.77(+0.69%)
Apr 09, 2015 110.39 112.36 109.92 112.19 3,435,142 +2.05(+1.86%)
Apr 08, 2015 110.94 111.36 109.91 110.14 3,068,558 -0.67(-0.60%)
Apr 07, 2015 110.39 111.19 110.15 110.81 2,851,832 +0.72(+0.65%)
Apr 06, 2015 108.86 110.73 108.79 110.09 3,396,443 +0.74(+0.68%)
Apr 02, 2015 109.75 109.35 109.35 109.35 4,434,510 -0.62(-0.56%)
Apr 01, 2015 107.81 110.13 106.83 109.97 7,797,293 +4.16(+3.93%)
Mar 31, 2015 106.02 106.65 105.61 105.82 3,435,239 -0.33(-0.31%)
Mar 30, 2015 105.74 106.55 105.06 106.15 4,155,269 +0.61(+0.58%)
Mar 27, 2015 105.33 106.00 104.89 105.54 2,648,184 +0.45(+0.43%)
Mar 26, 2015 105.42 105.42 104.07 105.09 3,828,954 -0.17(-0.16%)
Mar 25, 2015 106.47 106.93 105.25 105.26 3,532,442 -1.08(-1.01%)
Mar 24, 2015 106.05 107.25 105.75 106.33 4,835,575 +0.08(+0.08%)
Mar 23, 2015 106.76 107.91 104.79 106.25 8,636,765 -2.12(-1.95%)
Mar 20, 2015 108.42 109.67 108.18 108.36 5,552,971 +0.35(+0.32%)
Mar 19, 2015 108.76 109.32 107.85 108.02 3,324,076 -1.67(-1.52%)
Mar 18, 2015 109.01 110.31 108.14 109.69 3,865,425 +0.30(+0.27%)
Mar 17, 2015 109.59 110.09 109.05 109.39 2,721,728 -1.00(-0.91%)
Mar 16, 2015 109.69 110.58 109.67 110.39 3,001,053 +0.97(+0.89%)
Mar 13, 2015 110.14 110.36 108.43 109.41 3,202,073 -1.47(-1.33%)
Mar 12, 2015 109.90 111.26 109.52 110.88 2,392,393 +1.43(+1.31%)
Mar 11, 2015 109.47 110.35 109.41 109.45 3,017,438 -0.12(-0.11%)
Mar 10, 2015 109.84 110.07 108.99 109.57 3,050,987 -1.25(-1.13%)
Mar 09, 2015 110.60 111.61 110.47 110.83 2,254,390 +0.20(+0.18%)
Mar 06, 2015 110.94 111.64 110.18 110.63 3,212,679 -1.03(-0.92%)
Mar 05, 2015 112.34 112.34 111.17 111.66 3,171,094 -0.55(-0.49%)
Mar 04, 2015 111.96 112.39 111.20 112.21 3,131,237 -0.32(-0.28%)
Mar 03, 2015 113.36 113.88 112.22 112.53 2,488,047 -1.03(-0.91%)
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.