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 (%)
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%)
Aug 01, 2017 115.25 116.12 115.25 116.00 2,669,184 +0.78(+0.68%)
Jul 31, 2017 115.97 116.02 115.16 115.23 1,705,887 -0.64(-0.55%)
Jul 28, 2017 115.90 116.03 115.72 115.87 1,064,857 -0.03(-0.03%)
Jul 27, 2017 115.83 116.11 115.58 115.90 1,614,490 +0.20(+0.17%)
Jul 26, 2017 115.74 116.08 115.62 115.70 1,481,456 -0.24(-0.20%)
Jul 25, 2017 116.17 116.25 115.74 115.94 1,163,597 +0.04(+0.03%)
Jul 24, 2017 115.52 115.93 115.37 115.90 1,103,140 +0.12(+0.10%)
Jul 21, 2017 115.40 115.89 115.34 115.78 1,106,758 +0.37(+0.32%)
Jul 20, 2017 115.90 115.27 115.41 1,677,302 -0.44(-0.38%)
Jul 19, 2017 115.21 115.92 115.21 115.86 1,379,958 +0.78(+0.68%)
Jul 18, 2017 115.40 115.55 114.84 115.08 1,832,309 -0.65(-0.56%)
Jul 17, 2017 115.44 115.98 115.31 115.73 1,556,713 +0.23(+0.20%)
Jul 14, 2017 114.86 115.56 114.78 115.50 1,429,970 +0.61(+0.53%)
Jul 13, 2017 115.21 115.40 114.40 114.89 2,827,049 -0.42(-0.36%)
Jul 12, 2017 115.77 116.19 115.15 115.31 2,506,488 -0.38(-0.33%)
Jul 11, 2017 116.10 116.19 115.68 115.69 1,612,284 -0.46(-0.40%)
Jul 10, 2017 116.21 116.44 116.07 116.15 1,569,001 -0.24(-0.20%)
Jul 07, 2017 116.13 116.54 115.79 116.39 1,152,834 +0.38(+0.33%)
Jul 06, 2017 116.23 116.39 115.97 116.00 1,000,832 -0.39(-0.34%)
Jul 05, 2017 116.15 116.50 116.03 116.40 1,434,408 +0.15(+0.13%)
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.