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 30, 2015 104.96 107.42 103.50 106.59 7,543,206 +3.31(+3.20%)
Jun 29, 2015 104.15 105.46 103.14 103.28 3,381,723 -1.93(-1.83%)
Jun 26, 2015 107.30 108.20 105.07 105.21 4,853,700 -2.09(-1.95%)
Jun 25, 2015 106.82 108.34 105.96 107.30 4,912,225 +0.98(+0.92%)
Jun 24, 2015 112.20 112.20 106.20 106.32 11,295,698 -6.46(-5.73%)
Jun 23, 2015 114.14 114.70 112.64 112.78 3,647,357 -1.56(-1.36%)
Jun 22, 2015 113.11 114.67 113.02 114.34 2,681,078 +1.71(+1.52%)
Jun 19, 2015 113.99 114.23 112.57 112.63 4,163,616 -1.82(-1.59%)
Jun 18, 2015 112.92 114.64 112.92 114.45 2,300,797 +1.31(+1.16%)
Jun 17, 2015 113.29 113.67 112.22 113.14 1,635,540 +0.29(+0.26%)
Jun 16, 2015 112.51 113.18 112.37 112.85 1,328,944 +0.36(+0.32%)
Jun 15, 2015 113.07 113.31 112.34 112.49 2,185,916 -1.63(-1.43%)
Jun 12, 2015 114.91 115.09 113.87 114.12 2,871,202 -0.96(-0.83%)
Jun 11, 2015 115.06 115.45 114.21 115.08 1,561,687 +0.59(+0.52%)
Jun 10, 2015 114.08 115.13 113.57 114.49 2,045,907 +0.95(+0.84%)
Jun 09, 2015 113.56 114.44 112.94 113.54 2,940,407 -0.38(-0.33%)
Jun 08, 2015 114.01 114.77 113.51 113.92 2,927,291 +0.12(+0.11%)
Jun 05, 2015 113.79 114.43 113.19 113.80 2,736,938 +0.22(+0.19%)
Jun 04, 2015 114.23 115.11 113.32 113.58 4,157,771 -2.17(-1.87%)
Jun 03, 2015 116.90 117.10 115.50 115.75 2,968,707 -0.83(-0.71%)
Jun 02, 2015 116.53 117.03 115.62 116.58 1,926,770 -0.03(-0.03%)
Jun 01, 2015 117.37 117.47 115.92 116.61 2,563,754 -0.37(-0.32%)
May 29, 2015 119.05 119.09 116.75 116.98 4,198,597 -1.62(-1.37%)
May 28, 2015 118.18 120.00 118.18 118.60 2,548,709 +0.04(+0.03%)
May 27, 2015 118.19 119.32 118.03 118.56 1,855,972 +0.63(+0.53%)
May 26, 2015 119.60 119.62 117.90 117.93 2,325,840 -2.36(-1.96%)
May 22, 2015 120.14 120.29 120.29 120.29 2,663,100 +0.29(+0.24%)
May 21, 2015 118.83 120.11 118.60 120.00 1,920,991 +1.23(+1.04%)
May 20, 2015 119.98 119.98 118.44 118.77 2,910,225 -1.14(-0.95%)
May 19, 2015 120.02 120.65 119.31 119.91 2,009,734 -0.41(-0.34%)
May 18, 2015 120.91 120.99 120.22 120.32 2,925,140 -0.50(-0.41%)
May 15, 2015 120.32 120.90 119.87 120.82 3,189,003 +0.10(+0.08%)
May 14, 2015 118.68 120.43 118.59 120.72 3,764,776 +2.47(+2.09%)
May 13, 2015 116.47 118.56 115.95 118.25 3,596,239 +2.19(+1.89%)
May 12, 2015 116.84 117.83 115.93 116.06 3,829,245 -1.94(-1.64%)
May 11, 2015 120.54 120.75 117.65 118.00 4,876,956 -2.79(-2.31%)
May 08, 2015 120.12 123.82 118.36 120.79 8,032,732 +1.66(+1.39%)
May 07, 2015 116.08 119.31 115.34 119.13 3,676,908 +2.83(+2.43%)
May 06, 2015 116.64 117.25 116.02 116.30 1,968,718 -0.35(-0.30%)
May 05, 2015 115.96 117.14 115.94 116.65 2,340,754 +0.73(+0.63%)
May 04, 2015 116.67 117.85 115.88 115.92 3,428,289 -2.52(-2.13%)
May 01, 2015 117.88 118.66 115.84 118.44 8,026,436 +4.48(+3.93%)
Apr 30, 2015 114.90 114.97 113.61 113.96 2,236,232 -1.04(-0.90%)
Apr 29, 2015 114.52 115.45 114.35 115.00 2,947,103 +0.00(+0.00%)
Apr 28, 2015 116.85 116.93 114.95 115.00 3,486,258 -2.70(-2.29%)
Apr 27, 2015 118.46 118.86 117.63 117.70 1,891,960 -0.76(-0.64%)
Apr 24, 2015 117.48 119.01 117.44 118.46 1,820,450 +0.97(+0.83%)
Apr 23, 2015 116.80 117.74 116.42 117.49 1,996,889 +0.62(+0.53%)
Apr 22, 2015 116.68 117.28 116.13 116.87 2,031,035 -0.41(-0.35%)
Apr 21, 2015 117.30 117.73 116.61 117.28 1,627,112 -0.09(-0.08%)
Apr 20, 2015 116.97 117.59 116.72 117.37 2,027,310 +0.67(+0.57%)
Apr 17, 2015 118.37 118.64 116.40 116.70 2,449,273 -2.23(-1.88%)
Apr 16, 2015 119.07 119.33 118.38 118.93 2,098,830 -0.43(-0.36%)
Apr 15, 2015 119.34 119.92 119.07 119.36 1,668,531 +0.28(+0.24%)
Apr 14, 2015 119.26 119.35 118.52 119.08 1,945,522 -0.41(-0.34%)
Apr 13, 2015 120.53 120.68 119.47 119.49 2,659,456 -0.65(-0.54%)
Apr 10, 2015 119.50 120.19 118.81 120.14 3,904,809 +0.82(+0.69%)
Apr 09, 2015 117.40 119.50 116.90 119.32 3,229,933 +2.18(+1.86%)
Apr 08, 2015 117.99 118.43 116.89 117.14 2,885,248 -0.71(-0.60%)
Apr 07, 2015 117.40 118.25 117.15 117.85 2,681,469 +0.76(+0.65%)
Apr 06, 2015 115.78 117.77 115.70 117.09 3,193,546 +0.79(+0.68%)
Apr 02, 2015 116.72 116.30 116.30 116.30 4,169,600 -0.66(-0.56%)
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.