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 30, 2015 84.55 85.60 84.35 85.34 3,863,936 +1.74(+2.08%)
Sep 29, 2015 83.48 84.29 82.97 83.60 3,908,593 +0.49(+0.59%)
Sep 28, 2015 82.81 83.56 82.81 83.11 5,255,640 -1.40(-1.66%)
Sep 25, 2015 84.63 84.74 83.76 84.51 3,449,788 +0.56(+0.67%)
Sep 24, 2015 83.83 84.27 81.22 83.95 5,608,459 -0.43(-0.51%)
Sep 23, 2015 86.42 86.79 84.30 84.38 3,247,069 -2.12(-2.45%)
Sep 22, 2015 87.13 87.13 85.56 86.50 3,154,486 -1.17(-1.33%)
Sep 21, 2015 88.46 88.71 87.45 87.67 2,975,131 -0.43(-0.49%)
Sep 18, 2015 89.09 89.22 87.68 88.10 5,253,455 -2.00(-2.22%)
Sep 17, 2015 90.43 91.25 89.90 90.10 5,276,379 -0.29(-0.32%)
Sep 16, 2015 90.49 90.78 89.42 90.39 4,945,352 -0.49(-0.54%)
Sep 15, 2015 90.55 91.11 90.04 90.88 3,526,580 +0.74(+0.82%)
Sep 14, 2015 92.67 92.70 90.04 90.14 5,180,648 -2.35(-2.54%)
Sep 11, 2015 92.83 93.20 92.08 92.49 3,889,637 -1.27(-1.35%)
Sep 10, 2015 93.07 94.30 93.00 93.76 3,255,706 +0.52(+0.56%)
Sep 09, 2015 94.48 95.68 92.55 93.24 6,054,403 -2.01(-2.11%)
Sep 08, 2015 95.82 96.29 94.50 95.25 4,066,447 -0.50(-0.52%)
Sep 04, 2015 95.60 95.75 95.75 95.75 2,252,900 -1.22(-1.26%)
Sep 03, 2015 97.38 97.62 96.77 96.97 2,619,918 -0.24(-0.25%)
Sep 02, 2015 96.74 97.24 95.49 97.21 2,530,557 +1.41(+1.47%)
Sep 01, 2015 95.22 96.89 94.92 95.80 4,961,769 -1.85(-1.89%)
Aug 31, 2015 98.08 98.35 97.25 97.65 4,238,715 -0.73(-0.74%)
Aug 28, 2015 98.55 98.58 97.67 98.38 4,888,455 -0.02(-0.02%)
Aug 27, 2015 98.50 99.48 97.12 98.40 7,450,379 +1.32(+1.36%)
Aug 26, 2015 91.31 97.64 89.70 97.08 12,499,730 +7.66(+8.57%)
Aug 25, 2015 96.74 96.74 89.34 89.42 6,728,869 -4.13(-4.41%)
Aug 24, 2015 92.58 97.16 91.22 93.55 7,905,313 -3.92(-4.02%)
Aug 21, 2015 99.90 100.00 97.35 97.47 4,578,076 -2.68(-2.68%)
Aug 20, 2015 101.93 102.08 100.10 100.15 3,323,749 -2.20(-2.15%)
Aug 19, 2015 102.37 103.33 101.56 102.35 3,546,615 -0.46(-0.45%)
Aug 18, 2015 103.34 103.49 102.70 102.81 1,783,602 -0.64(-0.62%)
Aug 17, 2015 103.10 103.82 102.82 103.45 1,959,911 +0.28(+0.27%)
Aug 14, 2015 102.91 103.55 102.85 103.17 2,791,267 -0.15(-0.15%)
Aug 13, 2015 103.17 103.84 102.57 103.32 1,962,187 +0.07(+0.07%)
Aug 12, 2015 101.79 103.27 100.96 103.25 2,846,677 +0.72(+0.70%)
Aug 11, 2015 102.60 102.65 101.73 102.53 2,141,574 -0.66(-0.64%)
Aug 10, 2015 101.83 103.45 101.65 103.19 1,747,059 +1.94(+1.92%)
Aug 07, 2015 102.07 102.32 100.98 101.25 1,682,634 -0.93(-0.91%)
Aug 06, 2015 102.36 102.78 101.88 102.18 1,566,382 -0.58(-0.56%)
Aug 05, 2015 103.18 103.68 102.38 102.76 1,884,951 +0.38(+0.37%)
Aug 04, 2015 102.01 103.61 101.81 102.38 2,019,493 +0.10(+0.10%)
Aug 03, 2015 101.69 102.80 101.67 102.28 3,057,995 +0.39(+0.38%)
Jul 31, 2015 103.33 103.63 101.73 101.89 2,180,876 -1.13(-1.10%)
Jul 30, 2015 102.16 103.21 101.96 103.02 1,944,750 +1.02(+1.00%)
Jul 29, 2015 101.69 102.65 101.37 102.00 2,274,956 +0.38(+0.37%)
Jul 28, 2015 101.65 101.78 99.98 101.62 4,864,663 +0.16(+0.16%)
Jul 27, 2015 102.63 102.64 101.21 101.46 3,382,753 -1.40(-1.36%)
Jul 24, 2015 103.89 104.05 102.48 102.86 2,945,212 -1.19(-1.14%)
Jul 23, 2015 105.23 105.33 103.87 104.05 2,187,803 -1.30(-1.23%)
Jul 22, 2015 106.29 106.65 105.00 105.35 2,350,550 -1.02(-0.96%)
Jul 21, 2015 107.09 107.44 106.11 106.37 2,336,400 -0.63(-0.59%)
Jul 20, 2015 106.93 107.24 106.28 107.00 2,049,733 -0.08(-0.07%)
Jul 17, 2015 107.79 107.95 106.92 107.08 2,819,412 -0.74(-0.69%)
Jul 16, 2015 107.70 108.32 107.29 107.82 1,826,851 +0.50(+0.47%)
Jul 15, 2015 108.43 108.69 106.94 107.32 2,746,559 -0.48(-0.45%)
Jul 14, 2015 108.53 108.68 107.53 107.80 2,608,331 -0.88(-0.81%)
Jul 13, 2015 109.59 109.59 108.38 108.68 2,671,243 -0.13(-0.12%)
Jul 10, 2015 108.00 109.05 107.00 108.81 3,325,226 +2.30(+2.16%)
Jul 09, 2015 107.03 107.37 106.12 106.51 3,445,516 +0.53(+0.50%)
Jul 08, 2015 107.21 108.27 105.58 105.98 2,696,874 -1.82(-1.69%)
Jul 07, 2015 107.45 108.03 106.70 107.80 4,413,934 +0.10(+0.09%)
Jul 06, 2015 107.65 108.04 107.01 107.70 3,858,845 -0.65(-0.60%)
Jul 02, 2015 107.91 108.35 108.35 108.35 3,962,800 +0.69(+0.64%)
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.