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 (%)
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%)
Sep 01, 2017 115.70 115.90 115.55 115.61 962,446 +0.01(+0.01%)
Aug 31, 2017 115.30 115.72 115.21 115.60 1,526,774 +0.31(+0.27%)
Aug 30, 2017 115.00 115.65 114.87 115.28 1,250,798 +0.29(+0.25%)
Aug 29, 2017 114.89 115.12 114.61 115.00 902,320 -0.05(-0.04%)
Aug 28, 2017 115.25 115.30 114.91 115.05 673,403 -0.21(-0.18%)
Aug 25, 2017 115.08 115.32 115.01 115.25 915,992 +0.17(+0.15%)
Aug 24, 2017 115.23 115.25 114.92 115.09 948,198 -0.09(-0.08%)
Aug 23, 2017 115.30 115.48 114.94 115.18 1,818,953 -0.38(-0.32%)
Aug 22, 2017 115.25 115.67 115.17 115.55 1,454,024 +0.30(+0.26%)
Aug 21, 2017 115.23 115.45 114.90 115.25 1,451,986 -0.02(-0.02%)
Aug 18, 2017 115.39 115.59 114.86 115.28 2,110,273 -0.23(-0.20%)
Aug 17, 2017 115.87 116.24 115.31 115.50 1,921,644 -0.59(-0.51%)
Aug 16, 2017 115.40 116.09 115.11 116.09 1,372,442 +0.67(+0.58%)
Aug 15, 2017 115.48 115.61 115.35 115.42 899,618 -0.12(-0.10%)
Aug 14, 2017 115.31 115.62 115.15 115.54 1,095,850 +0.58(+0.51%)
Aug 11, 2017 115.32 115.60 114.91 114.96 1,026,480 -0.38(-0.33%)
Aug 10, 2017 115.40 115.70 115.27 115.34 1,434,024 -0.39(-0.34%)
Aug 09, 2017 115.61 115.81 115.19 115.74 1,762,462 +0.08(+0.07%)
Aug 08, 2017 115.75 115.90 115.41 115.66 1,163,327 -0.19(-0.16%)
Aug 07, 2017 116.23 116.29 115.54 115.85 943,751 -0.39(-0.33%)
Aug 04, 2017 116.26 116.34 115.81 116.23 860,618 -0.02(-0.02%)
Aug 03, 2017 116.06 116.49 115.65 116.25 1,328,559 +0.00(+0.00%)
Aug 02, 2017 115.95 116.36 115.65 116.25 1,775,372 +0.25(+0.21%)
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.