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 (%)
Mar 31, 2017 110.62 111.20 110.57 110.62 2,355,748 -0.15(-0.13%)
Mar 30, 2017 111.11 111.57 110.66 110.77 1,658,605 -0.54(-0.48%)
Mar 29, 2017 111.41 111.58 111.18 111.31 2,150,308 -0.25(-0.23%)
Mar 28, 2017 111.33 111.84 111.20 111.56 1,802,756 +0.07(+0.06%)
Mar 27, 2017 110.63 111.91 110.62 111.49 2,422,218 +0.41(+0.37%)
Mar 24, 2017 110.52 111.21 110.52 111.08 1,640,224 +0.50(+0.45%)
Mar 23, 2017 110.85 111.19 110.18 110.58 1,977,908 -0.20(-0.19%)
Mar 22, 2017 110.21 110.87 109.85 110.79 1,396,092 +0.56(+0.51%)
Mar 21, 2017 110.71 111.70 109.93 110.23 2,596,227 -0.99(-0.89%)
Mar 20, 2017 110.37 111.47 110.00 111.22 2,222,771 +1.03(+0.93%)
Mar 17, 2017 110.18 110.49 109.37 110.19 5,109,077 +0.25(+0.22%)
Mar 16, 2017 110.74 111.15 109.82 109.95 3,174,551 -0.84(-0.76%)
Mar 15, 2017 111.21 111.31 110.60 110.79 3,091,447 -0.59(-0.53%)
Mar 14, 2017 111.31 111.60 110.93 111.38 1,780,718 -0.17(-0.15%)
Mar 13, 2017 111.52 111.84 111.26 111.54 1,361,467 +0.08(+0.07%)
Mar 10, 2017 111.48 112.02 111.21 111.46 1,319,146 +0.26(+0.24%)
Mar 09, 2017 111.58 112.35 110.93 111.20 2,318,325 -0.37(-0.33%)
Mar 08, 2017 112.40 112.45 111.49 111.57 1,818,411 -0.87(-0.77%)
Mar 07, 2017 111.92 112.72 111.88 112.44 1,609,836 +0.40(+0.36%)
Mar 06, 2017 112.23 112.67 111.90 112.04 1,166,720 -0.31(-0.28%)
Mar 03, 2017 112.38 112.87 112.31 112.35 1,894,210 +0.10(+0.09%)
Mar 02, 2017 112.58 112.87 112.09 112.25 1,513,287 -0.62(-0.55%)
Mar 01, 2017 111.64 113.40 111.41 112.88 3,946,782 +1.64(+1.48%)
Feb 28, 2017 110.91 111.36 110.64 111.24 1,989,395 +0.23(+0.21%)
Feb 27, 2017 110.43 111.07 110.16 111.00 1,874,629 +0.62(+0.56%)
Feb 24, 2017 109.67 110.49 109.28 110.39 1,938,286 +0.62(+0.56%)
Feb 23, 2017 109.45 110.53 109.25 109.77 2,627,375 +0.93(+0.85%)
Feb 22, 2017 108.50 109.89 108.29 108.84 2,558,521 +0.79(+0.73%)
Feb 21, 2017 107.11 109.44 107.11 108.05 3,905,174 +1.53(+1.44%)
Feb 17, 2017 106.52 106.52 106.52 0 +0.50(+0.47%)
Feb 16, 2017 106.84 106.86 105.91 106.02 2,420,415 -0.30(-0.28%)
Feb 15, 2017 106.40 106.98 106.18 106.32 1,908,411 +1.14(+1.09%)
Feb 14, 2017 105.05 105.40 104.99 105.18 1,417,230 -0.04(-0.04%)
Feb 13, 2017 105.24 105.39 104.83 105.22 1,403,817 +0.10(+0.09%)
Feb 10, 2017 105.05 105.48 104.53 105.12 932,394 +0.04(+0.04%)
Feb 09, 2017 104.90 105.80 104.95 105.08 1,211,694 +0.19(+0.18%)
Feb 08, 2017 105.20 105.64 104.54 104.90 1,529,308 -0.22(-0.21%)
Feb 07, 2017 105.83 105.97 104.99 105.12 1,293,058 -0.72(-0.68%)
Feb 06, 2017 106.20 106.27 105.42 105.84 1,227,379 -0.55(-0.51%)
Feb 03, 2017 106.52 106.88 106.13 106.39 1,069,908 -0.10(-0.09%)
Feb 02, 2017 106.02 106.67 105.45 106.49 1,768,777 +0.50(+0.47%)
Feb 01, 2017 105.81 106.84 105.74 105.99 1,217,950 +0.15(+0.14%)
Jan 31, 2017 105.62 106.36 105.44 105.84 1,448,845 -0.25(-0.24%)
Jan 30, 2017 106.52 107.26 105.63 106.10 1,557,502 -0.81(-0.76%)
Jan 27, 2017 107.23 107.66 106.04 106.91 1,787,962 -0.39(-0.36%)
Jan 26, 2017 107.98 108.39 107.25 107.30 1,509,551 -1.02(-0.94%)
Jan 25, 2017 106.59 108.53 106.38 108.32 3,192,290 +1.95(+1.84%)
Jan 24, 2017 106.27 106.89 105.57 106.36 1,634,016 +0.39(+0.37%)
Jan 23, 2017 105.76 106.10 104.97 105.97 1,884,741 -0.14(-0.13%)
Jan 20, 2017 105.90 106.14 105.57 106.11 2,344,617 +0.45(+0.43%)
Jan 19, 2017 105.55 105.96 105.49 105.66 1,046,744 +0.02(+0.02%)
Jan 18, 2017 106.00 106.08 105.43 105.64 1,246,795 -0.07(-0.06%)
Jan 17, 2017 105.35 106.22 105.21 105.71 2,902,143 +0.54(+0.51%)
Jan 13, 2017 105.17 105.17 105.17 0 +0.28(+0.27%)
Jan 12, 2017 105.98 106.03 104.31 104.89 2,654,677 -1.09(-1.03%)
Jan 11, 2017 106.11 106.36 105.25 105.98 1,655,525 +0.01(+0.01%)
Jan 10, 2017 106.03 106.47 105.78 105.97 1,664,705 -0.50(-0.47%)
Jan 09, 2017 105.54 106.57 104.95 106.47 2,783,756 +0.80(+0.76%)
Jan 06, 2017 103.16 105.67 103.16 105.67 4,141,717 +2.85(+2.77%)
Jan 05, 2017 103.29 103.71 102.52 102.81 2,191,928 +0.16(+0.15%)
Jan 04, 2017 102.83 102.92 102.44 102.66 1,282,669 +0.27(+0.27%)
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.