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 30, 2015 90.64 91.10 90.19 90.46 3,917,261 -0.26(-0.28%)
Nov 27, 2015 91.06 91.40 90.16 90.71 1,142,285 -0.16(-0.18%)
Nov 25, 2015 90.70 90.87 90.87 90.87 3,590,049 +0.04(+0.04%)
Nov 24, 2015 90.31 91.19 89.91 90.84 2,921,479 +0.28(+0.30%)
Nov 23, 2015 91.44 92.20 90.53 90.56 2,585,630 -0.78(-0.85%)
Nov 20, 2015 91.75 91.90 90.53 91.34 3,717,082 +0.25(+0.27%)
Nov 19, 2015 91.42 92.31 90.91 91.09 2,724,032 -0.29(-0.31%)
Nov 18, 2015 89.18 91.54 88.50 91.38 3,426,269 +1.64(+1.82%)
Nov 17, 2015 91.02 91.93 89.46 89.74 4,197,869 -0.88(-0.98%)
Nov 16, 2015 89.37 90.88 88.95 90.63 4,022,182 +1.48(+1.66%)
Nov 13, 2015 88.14 89.82 87.98 89.14 3,434,119 +0.86(+0.97%)
Nov 12, 2015 87.97 88.79 87.83 88.29 2,940,351 -0.62(-0.69%)
Nov 11, 2015 88.47 89.26 88.03 88.91 2,407,158 +0.64(+0.72%)
Nov 10, 2015 89.15 89.64 87.95 88.27 4,399,493 -1.34(-1.50%)
Nov 09, 2015 88.66 89.80 88.10 89.61 4,935,863 +0.74(+0.83%)
Nov 06, 2015 88.73 89.23 88.18 88.87 7,083,692 -0.45(-0.50%)
Nov 05, 2015 90.21 90.50 89.21 89.32 3,435,343 -0.89(-0.99%)
Nov 04, 2015 91.24 92.08 90.10 90.21 5,586,212 -0.71(-0.78%)
Nov 03, 2015 88.40 91.12 88.11 90.92 5,646,167 +2.38(+2.68%)
Nov 02, 2015 88.62 88.97 88.38 88.55 4,111,343 -0.07(-0.08%)
Oct 30, 2015 89.06 89.42 88.38 88.61 4,002,286 -0.48(-0.54%)
Oct 29, 2015 87.85 89.35 87.50 89.10 3,267,200 +1.16(+1.32%)
Oct 28, 2015 86.82 88.03 86.82 87.94 2,961,111 +1.05(+1.20%)
Oct 27, 2015 86.74 87.09 86.21 86.89 2,861,483 +0.07(+0.08%)
Oct 26, 2015 86.69 87.31 86.27 86.83 2,833,006 -0.02(-0.02%)
Oct 23, 2015 87.36 87.65 85.96 86.84 3,744,128 +0.08(+0.09%)
Oct 22, 2015 87.91 88.31 86.58 86.77 5,236,464 -0.32(-0.37%)
Oct 21, 2015 86.65 87.75 86.55 87.09 3,271,975 +0.40(+0.46%)
Oct 20, 2015 86.36 87.60 86.29 86.69 2,609,406 +0.35(+0.41%)
Oct 19, 2015 85.18 86.50 84.55 86.34 4,304,219 +0.82(+0.96%)
Oct 16, 2015 86.52 86.64 84.99 85.52 4,681,165 -0.68(-0.79%)
Oct 15, 2015 86.19 86.48 84.74 86.21 3,408,179 +0.43(+0.50%)
Oct 14, 2015 84.82 86.69 84.63 85.78 3,614,756 +1.01(+1.19%)
Oct 13, 2015 84.51 85.31 84.00 84.77 3,353,864 -0.34(-0.40%)
Oct 12, 2015 85.84 85.84 84.51 85.11 3,767,178 -0.15(-0.18%)
Oct 09, 2015 85.07 86.34 84.43 85.27 5,224,197 +0.43(+0.50%)
Oct 08, 2015 83.42 85.71 83.42 84.84 4,535,717 +1.13(+1.35%)
Oct 07, 2015 79.76 85.36 79.67 83.71 9,538,815 +0.49(+0.59%)
Oct 06, 2015 82.25 83.95 80.92 83.21 4,820,103 +0.35(+0.42%)
Oct 05, 2015 82.67 83.77 82.60 82.86 3,483,238 +0.66(+0.80%)
Oct 02, 2015 79.93 82.21 79.46 82.20 3,190,733 +1.16(+1.43%)
Oct 01, 2015 80.64 81.10 80.00 81.04 3,798,462 +0.42(+0.52%)
Sep 30, 2015 79.88 80.87 79.69 80.62 4,089,929 +1.64(+2.08%)
Sep 29, 2015 78.87 79.63 78.39 78.98 4,137,198 +0.46(+0.59%)
Sep 28, 2015 78.23 78.95 78.23 78.52 5,563,031 -1.32(-1.66%)
Sep 25, 2015 79.95 80.06 79.13 79.84 3,651,558 +0.53(+0.67%)
Sep 24, 2015 79.20 79.61 76.73 79.31 5,936,486 -0.41(-0.51%)
Sep 23, 2015 81.64 81.99 79.64 79.72 3,436,983 -2.00(-2.45%)
Sep 22, 2015 82.32 82.32 80.83 81.72 3,338,985 -1.11(-1.33%)
Sep 21, 2015 83.57 83.81 82.61 82.83 3,149,140 -0.41(-0.49%)
Sep 18, 2015 84.17 84.29 82.84 83.23 5,560,718 -1.89(-2.22%)
Sep 17, 2015 85.43 86.21 84.93 85.12 5,584,983 -0.27(-0.32%)
Sep 16, 2015 85.49 85.76 84.48 85.40 5,234,595 -0.46(-0.54%)
Sep 15, 2015 85.55 86.08 85.06 85.86 3,732,842 +0.70(+0.82%)
Sep 14, 2015 87.55 87.58 85.06 85.16 5,483,653 -2.22(-2.54%)
Sep 11, 2015 87.70 88.05 86.99 87.38 4,117,133 -1.20(-1.35%)
Sep 10, 2015 87.93 89.09 87.86 88.58 3,446,125 +0.49(+0.56%)
Sep 09, 2015 89.26 90.39 87.44 88.09 6,408,512 -1.90(-2.11%)
Sep 08, 2015 90.53 90.97 89.28 89.99 4,304,285 -0.47(-0.52%)
Sep 04, 2015 90.32 90.46 90.46 90.46 2,384,667 -1.15(-1.26%)
Sep 03, 2015 92.00 92.23 91.42 91.61 2,773,151 -0.23(-0.25%)
Sep 02, 2015 91.39 91.87 90.21 91.84 2,678,564 +1.33(+1.47%)
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.