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, 2017 116.92 117.27 116.43 117.25 4,833,123 +0.62(+0.54%)
Nov 29, 2017 117.54 117.75 116.44 116.63 3,382,782 -0.96(-0.82%)
Nov 28, 2017 117.41 117.74 117.41 117.59 1,796,812 +0.31(+0.26%)
Nov 27, 2017 117.54 117.06 117.28 1,453,827 +0.24(+0.20%)
Nov 24, 2017 117.11 117.27 116.82 117.05 1,064,056 -0.09(-0.08%)
Nov 22, 2017 117.29 117.52 117.12 117.14 1,864,281 -0.26(-0.22%)
Nov 21, 2017 117.43 117.84 117.08 117.39 3,293,657 +0.39(+0.33%)
Nov 20, 2017 117.24 117.44 116.92 117.01 1,341,538 -0.24(-0.20%)
Nov 17, 2017 117.24 117.50 117.06 117.24 1,167,476 -0.27(-0.23%)
Nov 16, 2017 116.44 117.60 116.43 117.51 2,095,298 +1.33(+1.14%)
Nov 15, 2017 116.80 116.93 116.17 116.18 2,621,944 -0.78(-0.67%)
Nov 14, 2017 116.94 117.54 116.54 116.97 2,143,249 -0.10(-0.08%)
Nov 13, 2017 117.00 117.21 116.79 117.06 1,813,708 -0.15(-0.13%)
Nov 10, 2017 115.95 117.30 115.95 117.21 2,351,384 +0.95(+0.82%)
Nov 09, 2017 116.72 117.09 115.91 116.26 3,641,362 -0.04(-0.03%)
Nov 08, 2017 118.26 118.50 116.07 116.30 5,201,819 -2.14(-1.81%)
Nov 07, 2017 118.30 118.61 118.26 118.44 3,057,370 +0.01(+0.01%)
Nov 06, 2017 118.90 119.00 118.40 118.43 1,421,570 -0.34(-0.28%)
Nov 03, 2017 118.90 119.30 118.36 118.77 2,354,960 -0.55(-0.46%)
Nov 02, 2017 119.89 120.05 118.98 119.32 3,739,237 -0.70(-0.59%)
Nov 01, 2017 120.04 120.38 119.87 120.03 2,457,243 +0.04(+0.03%)
Oct 31, 2017 120.27 120.39 119.52 119.99 1,933,350 -0.09(-0.07%)
Oct 30, 2017 120.19 120.31 120.08 120.08 1,679,329 -0.33(-0.27%)
Oct 27, 2017 120.08 120.42 120.07 120.40 1,826,646 +0.07(+0.06%)
Oct 26, 2017 120.28 120.90 120.26 120.33 4,192,959 -0.10(-0.08%)
Oct 25, 2017 120.66 120.86 120.33 120.43 2,737,554 -0.31(-0.25%)
Oct 24, 2017 120.88 120.98 120.73 120.74 1,800,623 -0.14(-0.11%)
Oct 23, 2017 120.96 121.11 120.82 120.88 1,321,693 -0.15(-0.12%)
Oct 20, 2017 121.12 121.13 120.78 121.03 1,566,411 +0.12(+0.10%)
Oct 19, 2017 120.88 120.96 120.63 120.91 2,010,467 -0.05(-0.04%)
Oct 18, 2017 120.88 121.16 120.88 120.96 2,669,219 -0.07(-0.06%)
Oct 17, 2017 121.13 121.33 120.88 121.03 2,660,109 -0.27(-0.22%)
Oct 16, 2017 121.08 121.44 120.97 121.30 2,839,122 +0.12(+0.10%)
Oct 13, 2017 121.53 121.67 121.08 121.18 6,681,091 +2.37(+1.99%)
Oct 12, 2017 118.65 118.93 118.45 118.81 1,229,789 +0.11(+0.09%)
Oct 11, 2017 118.39 118.70 118.38 118.70 1,873,449 +0.25(+0.21%)
Oct 10, 2017 118.40 118.55 118.27 118.45 1,501,968 -0.10(-0.08%)
Oct 09, 2017 118.65 118.78 118.22 118.55 1,553,410 -0.08(-0.07%)
Oct 06, 2017 118.62 118.66 118.23 118.63 1,480,444 -0.13(-0.11%)
Oct 05, 2017 118.40 118.93 118.16 118.76 3,147,789 +0.64(+0.55%)
Oct 04, 2017 118.66 118.84 118.00 118.12 10,755,110 +0.06(+0.05%)
Oct 03, 2017 118.37 118.46 117.78 118.06 2,174,334 -0.63(-0.53%)
Oct 02, 2017 118.36 118.69 118.22 118.69 2,070,189 +0.50(+0.43%)
Sep 29, 2017 117.90 118.36 117.58 118.19 2,342,970 +0.16(+0.13%)
Sep 28, 2017 117.63 118.16 117.48 118.03 1,358,447 +0.31(+0.26%)
Sep 27, 2017 117.41 117.72 2,715,393 -0.38(-0.32%)
Sep 26, 2017 118.36 118.37 118.07 118.10 1,820,064 -0.28(-0.23%)
Sep 25, 2017 118.20 118.74 117.79 118.37 2,402,567 +0.24(+0.20%)
Sep 22, 2017 117.69 118.19 117.60 118.14 1,762,947 +0.37(+0.31%)
Sep 21, 2017 117.78 117.88 117.59 117.77 2,116,926 -0.04(-0.03%)
Sep 20, 2017 117.82 117.95 117.68 117.81 2,505,377 +0.03(+0.03%)
Sep 19, 2017 117.61 117.97 117.39 117.78 1,584,496 +0.29(+0.24%)
Sep 18, 2017 116.70 117.96 116.69 117.49 2,105,858 +0.84(+0.72%)
Sep 15, 2017 115.91 116.78 115.82 116.66 2,264,807 +0.66(+0.57%)
Sep 14, 2017 116.15 116.38 115.92 116.00 996,916 -0.25(-0.21%)
Sep 13, 2017 115.70 116.32 115.66 116.24 1,069,657 +0.41(+0.35%)
Sep 12, 2017 115.80 115.90 115.50 115.84 1,166,846 +0.21(+0.18%)
Sep 11, 2017 115.87 116.04 115.55 115.63 1,181,935 -0.19(-0.16%)
Sep 08, 2017 116.00 116.05 115.54 115.82 837,193 -0.28(-0.24%)
Sep 07, 2017 115.88 116.11 115.62 116.09 1,607,122 +0.16(+0.14%)
Sep 06, 2017 115.63 115.94 115.40 115.94 992,283 +0.51(+0.44%)
Sep 05, 2017 115.50 115.66 115.31 115.42 1,466,732 -0.19(-0.16%)
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.