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 (%)
Jun 06, 2018 127.95 127.95 127.95 0 +0.02(+0.02%)
Jun 05, 2018 127.87 127.94 127.86 127.93 5,418,379 +0.07(+0.05%)
Jun 04, 2018 127.88 127.89 127.83 127.86 6,933,695 +0.30(+0.24%)
Jun 01, 2018 127.45 127.56 127.43 127.56 4,087,439 +0.10(+0.08%)
May 31, 2018 127.54 127.68 127.37 127.46 7,368,457 -0.05(-0.04%)
May 30, 2018 127.55 127.62 127.26 127.51 6,980,457 +0.10(+0.08%)
May 29, 2018 126.65 127.65 126.51 127.41 13,138,860 +0.91(+0.72%)
May 25, 2018 126.50 126.50 126.50 0 +1.12(+0.89%)
May 24, 2018 125.40 125.94 125.13 125.38 2,088,079 +0.07(+0.06%)
May 23, 2018 125.69 125.90 125.08 125.31 2,979,744 -0.42(-0.33%)
May 22, 2018 126.00 126.16 125.67 125.73 2,052,730 -0.17(-0.14%)
May 21, 2018 125.86 126.07 125.70 125.90 1,919,622 +0.05(+0.04%)
May 18, 2018 125.42 126.00 125.40 125.85 3,423,088 +0.36(+0.29%)
May 17, 2018 125.32 125.58 125.25 125.49 1,981,651 +0.05(+0.04%)
May 16, 2018 125.14 125.50 125.07 125.44 2,870,649 +0.15(+0.12%)
May 15, 2018 124.85 125.31 124.76 125.29 1,913,133 +0.34(+0.27%)
May 14, 2018 125.00 125.08 124.83 124.95 2,166,127 -0.02(-0.02%)
May 11, 2018 124.90 125.08 124.70 124.97 1,995,963 +0.08(+0.06%)
May 10, 2018 124.71 124.89 124.57 124.89 2,505,188 +0.20(+0.16%)
May 09, 2018 125.00 125.10 124.30 124.69 3,304,496 -0.24(-0.19%)
May 08, 2018 124.80 125.01 124.69 124.93 2,897,764 -0.12(-0.10%)
May 07, 2018 125.00 125.60 124.81 125.05 1,940,842 +0.22(+0.18%)
May 04, 2018 124.93 125.09 124.75 124.83 2,462,836 -0.27(-0.22%)
May 03, 2018 125.06 125.18 124.65 125.10 3,744,529 -0.10(-0.08%)
May 02, 2018 125.41 125.55 124.94 125.20 3,295,137 -0.41(-0.33%)
May 01, 2018 125.38 125.61 125.22 125.61 2,886,705 +0.24(+0.19%)
Apr 30, 2018 124.98 125.44 124.94 125.37 1,752,056 +0.30(+0.24%)
Apr 27, 2018 124.93 125.24 124.86 125.07 2,092,791 +0.08(+0.06%)
Apr 26, 2018 124.99 125.27 124.86 124.99 3,644,144 +0.31(+0.25%)
Apr 25, 2018 125.00 125.00 124.35 124.68 2,677,837 -0.06(-0.05%)
Apr 24, 2018 125.05 125.12 124.51 124.74 2,444,633 -0.31(-0.25%)
Apr 23, 2018 124.80 125.05 124.60 125.05 3,193,885 +0.05(+0.04%)
Apr 20, 2018 124.98 125.39 124.85 125.00 3,713,250 +0.40(+0.32%)
Apr 19, 2018 124.90 125.08 124.27 124.60 3,919,135 -0.35(-0.28%)
Apr 18, 2018 125.50 125.56 124.82 124.95 4,082,838 -0.50(-0.40%)
Apr 17, 2018 125.70 125.90 125.45 125.45 2,857,149 -0.25(-0.20%)
Apr 16, 2018 125.40 125.75 125.24 125.70 3,813,086 +0.30(+0.24%)
Apr 13, 2018 125.40 125.61 125.26 125.40 3,108,586 +0.09(+0.07%)
Apr 12, 2018 125.20 125.75 125.13 125.31 5,130,278 +0.11(+0.09%)
Apr 11, 2018 125.56 125.63 124.93 125.20 8,462,853 +0.19(+0.15%)
Apr 10, 2018 124.99 126.00 124.23 125.01 12,141,971 -0.14(-0.11%)
Apr 09, 2018 118.00 126.80 117.41 125.15 16,260,301 +7.29(+6.19%)
Apr 06, 2018 117.75 118.86 117.39 117.86 2,424,848 -0.19(-0.16%)
Apr 05, 2018 116.60 118.12 116.36 118.05 3,299,008 +1.84(+1.58%)
Apr 04, 2018 116.06 116.44 115.63 116.21 2,128,554 -0.25(-0.21%)
Apr 03, 2018 116.31 116.72 115.70 116.46 14,475,232 +0.40(+0.34%)
Apr 02, 2018 116.32 116.98 115.64 116.06 2,232,958 -0.09(-0.08%)
Mar 29, 2018 116.15 116.15 116.15 0 -0.06(-0.05%)
Mar 28, 2018 117.25 117.44 116.21 116.21 2,000,723 -0.83(-0.71%)
Mar 27, 2018 117.22 117.91 116.50 117.04 2,011,624 -0.11(-0.09%)
Mar 26, 2018 117.31 117.31 116.37 117.15 1,841,756 +0.54(+0.46%)
Mar 23, 2018 117.25 117.79 116.45 116.61 2,083,399 -0.38(-0.32%)
Mar 22, 2018 118.20 118.45 116.82 116.99 2,674,073 -1.48(-1.25%)
Mar 21, 2018 118.13 119.01 117.83 118.47 5,506,202 +0.66(+0.56%)
Mar 20, 2018 117.33 118.54 116.91 117.81 2,255,904 +0.72(+0.61%)
Mar 19, 2018 116.99 117.68 116.47 117.10 3,044,701 -0.13(-0.11%)
Mar 16, 2018 117.01 118.45 116.93 117.22 5,560,239 +0.57(+0.49%)
Mar 15, 2018 122.63 122.78 115.71 116.66 15,780,990 -5.92(-4.83%)
Mar 14, 2018 123.08 123.16 122.33 122.58 3,529,508 -0.44(-0.36%)
Mar 13, 2018 122.99 123.23 122.70 123.02 1,279,055 +0.44(+0.36%)
Mar 12, 2018 122.68 123.34 122.34 122.58 2,202,230 -0.36(-0.29%)
Mar 09, 2018 122.58 122.94 122.17 122.94 3,189,285 +0.49(+0.40%)
Mar 08, 2018 122.42 122.66 122.16 122.45 3,552,392 +0.07(+0.06%)
Mar 07, 2018 122.65 122.27 122.38 4,421,627 -0.42(-0.34%)
Mar 06, 2018 122.49 122.82 122.04 122.80 2,475,623 +0.37(+0.30%)
Mar 05, 2018 121.98 122.69 121.81 122.43 2,961,085 +0.27(+0.22%)
Mar 02, 2018 122.26 122.61 121.89 122.16 3,769,344 -0.18(-0.15%)
Mar 01, 2018 122.88 123.31 121.78 122.34 4,407,772 -0.46(-0.37%)
Feb 28, 2018 122.83 123.36 122.48 122.80 5,598,674 +0.67(+0.55%)
Feb 27, 2018 122.17 122.82 121.99 122.13 2,474,274 -0.20(-0.16%)
Feb 26, 2018 121.20 123.63 121.18 122.33 2,503,294 +1.15(+0.95%)
Feb 23, 2018 119.94 121.29 119.88 121.18 2,675,631 +1.31(+1.10%)
Feb 22, 2018 120.70 119.86 3,282,611 +0.23(+0.19%)
Feb 21, 2018 119.75 120.54 119.45 119.63 1,818,205 -0.12(-0.10%)
Feb 20, 2018 120.49 120.51 119.50 119.75 2,718,495 -0.48(-0.40%)
Feb 16, 2018 120.23 120.23 120.23 0 -0.21(-0.17%)
Feb 15, 2018 120.10 120.44 119.84 120.44 1,494,729 +0.82(+0.68%)
Feb 14, 2018 119.20 119.94 119.20 119.62 1,887,842 +0.07(+0.06%)
Feb 13, 2018 119.44 120.25 119.42 119.55 1,728,311 -0.33(-0.27%)
Feb 12, 2018 118.45 120.10 118.45 119.88 3,701,962 +1.79(+1.52%)
Feb 09, 2018 118.92 119.20 117.55 118.09 4,878,848 -0.44(-0.37%)
Feb 08, 2018 119.91 120.11 118.53 118.53 2,981,623 -1.32(-1.10%)
Feb 07, 2018 118.45 120.94 118.45 119.85 3,950,942 +1.11(+0.94%)
Feb 06, 2018 118.08 119.53 117.95 118.74 5,793,640 -0.55(-0.46%)
Feb 05, 2018 120.44 121.27 118.99 119.29 3,556,782 -1.15(-0.96%)
Feb 02, 2018 120.69 121.71 120.44 120.44 2,939,565 -0.89(-0.73%)
Feb 01, 2018 121.24 121.81 120.89 121.33 2,944,200 +0.09(+0.07%)
Jan 31, 2018 121.44 121.93 121.15 121.24 2,814,459 -0.45(-0.37%)
Jan 30, 2018 121.14 121.85 121.04 121.69 2,848,242 +0.48(+0.39%)
Jan 29, 2018 121.53 121.77 121.19 121.21 1,888,118 -0.64(-0.52%)
Jan 26, 2018 122.18 122.24 121.69 121.84 1,852,429 +0.02(+0.02%)
Jan 25, 2018 121.83 122.58 121.11 121.82 3,301,141 +0.21(+0.17%)
Jan 24, 2018 120.78 121.96 120.43 121.61 3,020,223 +0.63(+0.52%)
Jan 23, 2018 119.81 121.64 119.64 120.99 3,932,818 +0.56(+0.46%)
Jan 22, 2018 119.94 120.50 119.74 120.43 1,867,840 +0.33(+0.27%)
Jan 19, 2018 118.60 120.69 118.38 120.10 7,018,924 +1.79(+1.51%)
Jan 18, 2018 118.06 118.64 117.95 118.31 2,769,200 +0.05(+0.04%)
Jan 17, 2018 119.14 119.55 118.20 118.26 3,510,757 -0.91(-0.76%)
Jan 16, 2018 119.23 119.55 118.48 119.17 4,099,556 +0.02(+0.02%)
Jan 12, 2018 119.15 119.15 119.15 0 +0.16(+0.13%)
Jan 11, 2018 118.44 119.18 118.21 118.99 2,877,460 +0.71(+0.60%)
Jan 10, 2018 118.61 118.74 118.09 118.28 3,186,635 -0.49(-0.41%)
Jan 09, 2018 118.60 119.06 118.24 118.77 1,747,394 +0.22(+0.18%)
Jan 08, 2018 118.06 118.57 117.90 118.55 1,327,728 +0.50(+0.42%)
Jan 05, 2018 117.91 118.14 117.16 118.05 4,312,117 +0.67(+0.57%)
Jan 04, 2018 117.45 117.70 117.11 117.39 3,562,381 +0.47(+0.40%)
Jan 03, 2018 116.43 116.92 116.36 116.92 2,829,161 +0.48(+0.41%)
Jan 02, 2018 115.97 116.44 115.83 116.44 11,111,366 +0.73(+0.63%)
Dec 29, 2017 115.71 115.71 115.71 0 +0.50(+0.44%)
Dec 28, 2017 115.28 115.53 115.12 115.20 2,362,684 -0.09(-0.08%)
Dec 27, 2017 115.09 115.58 115.03 115.29 1,152,703 +0.34(+0.29%)
Dec 26, 2017 115.18 115.63 114.89 114.95 862,113 -0.26(-0.22%)
Dec 22, 2017 114.41 115.31 114.20 115.21 1,359,437 +0.80(+0.70%)
Dec 21, 2017 114.55 114.57 113.80 114.41 1,912,706 +0.47(+0.41%)
Dec 20, 2017 115.03 115.14 113.93 113.94 3,787,849 -0.99(-0.86%)
Dec 19, 2017 114.66 116.03 114.59 114.94 6,200,268 -1.56(-1.34%)
Dec 18, 2017 116.42 116.85 116.34 116.49 2,723,919 +0.22(+0.19%)
Dec 15, 2017 116.53 116.75 115.94 116.27 5,550,420 -0.50(-0.42%)
Dec 14, 2017 116.97 117.01 116.77 116.77 1,392,655 -0.24(-0.20%)
Dec 13, 2017 116.72 117.02 116.42 117.01 2,728,022 +0.43(+0.37%)
Dec 12, 2017 116.58 116.92 116.48 116.58 2,897,033 -0.07(-0.06%)
Dec 11, 2017 116.42 116.82 115.93 116.65 2,103,033 +0.43(+0.37%)
Dec 08, 2017 116.22 117.11 113.14 116.22 5,290,353 -0.69(-0.59%)
Dec 07, 2017 117.25 117.25 116.80 116.92 1,372,833 -0.08(-0.07%)
Dec 06, 2017 116.92 117.26 116.80 117.00 1,389,383 -0.18(-0.15%)
Dec 05, 2017 117.70 118.12 117.08 117.17 2,000,341 -0.35(-0.30%)
Dec 04, 2017 117.94 118.01 117.52 117.52 2,172,197 -0.32(-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.