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 (%)
May 31, 2016 110.56 113.22 109.94 112.47 10,816,842 +2.98(+2.72%)
May 27, 2016 109.59 109.49 109.49 109.49 4,807,300 -0.13(-0.12%)
May 26, 2016 111.90 112.02 109.47 109.62 5,084,271 -2.06(-1.84%)
May 25, 2016 111.42 113.00 110.32 111.68 13,167,916 +2.38(+2.18%)
May 24, 2016 106.80 109.54 106.67 109.30 18,141,002 +3.30(+3.11%)
May 23, 2016 108.44 109.37 105.90 106.00 13,540,551 +4.48(+4.41%)
May 20, 2016 99.95 102.90 99.95 101.52 3,704,135 +0.97(+0.96%)
May 19, 2016 102.39 103.26 100.40 100.55 12,505,461 +3.42(+3.52%)
May 18, 2016 97.70 98.20 96.83 97.13 3,635,170 -0.59(-0.60%)
May 17, 2016 97.87 100.50 97.51 97.72 4,043,062 -0.56(-0.57%)
May 16, 2016 99.39 99.63 97.98 98.28 2,647,699 -1.66(-1.66%)
May 13, 2016 98.00 100.47 97.70 99.94 6,049,031 +2.02(+2.06%)
May 12, 2016 100.30 100.85 96.08 97.92 17,844,228 +7.58(+8.39%)
May 11, 2016 91.21 91.55 90.32 90.34 1,903,470 -0.84(-0.92%)
May 10, 2016 89.24 91.60 88.76 91.18 2,941,239 +2.15(+2.41%)
May 09, 2016 89.52 89.91 88.93 89.03 2,458,012 -0.72(-0.80%)
May 06, 2016 89.52 90.65 89.26 89.75 2,324,239 +0.09(+0.10%)
May 05, 2016 92.07 92.41 89.53 89.66 2,538,226 -1.99(-2.17%)
May 04, 2016 93.52 93.52 91.27 91.65 2,428,387 -2.22(-2.36%)
May 03, 2016 94.30 95.00 93.48 93.87 3,681,412 -1.78(-1.86%)
May 02, 2016 93.85 95.88 93.54 95.65 3,036,525 +1.97(+2.10%)
Apr 29, 2016 94.12 94.83 93.29 93.68 2,349,473 -0.59(-0.63%)
Apr 28, 2016 92.87 94.95 92.80 94.27 2,065,440 +0.27(+0.29%)
Apr 27, 2016 93.78 94.95 93.47 94.00 2,518,072 +0.10(+0.11%)
Apr 26, 2016 94.08 94.28 92.73 93.90 2,668,872 -0.18(-0.19%)
Apr 25, 2016 93.67 94.94 93.48 94.08 3,500,406 +0.00(+0.00%)
Apr 22, 2016 93.91 94.54 93.19 94.08 3,104,911 -0.03(-0.03%)
Apr 21, 2016 93.01 94.66 92.94 94.11 4,191,218 +0.71(+0.76%)
Apr 20, 2016 93.30 94.09 92.16 93.40 4,120,928 +0.13(+0.14%)
Apr 19, 2016 89.49 93.43 89.31 93.27 5,388,547 +4.31(+4.84%)
Apr 18, 2016 88.30 89.31 88.04 88.96 2,487,937 +0.59(+0.67%)
Apr 15, 2016 88.75 88.75 85.92 88.37 3,710,982 -0.58(-0.65%)
Apr 14, 2016 89.74 89.74 88.72 88.95 2,404,174 -0.79(-0.88%)
Apr 13, 2016 88.04 89.78 87.69 89.74 2,940,510 +2.32(+2.65%)
Apr 12, 2016 87.00 87.68 86.10 87.42 2,222,940 +0.65(+0.75%)
Apr 11, 2016 86.79 87.46 86.60 86.77 2,498,326 +0.14(+0.16%)
Apr 08, 2016 86.91 87.63 86.27 86.63 2,645,765 +0.53(+0.62%)
Apr 07, 2016 86.29 87.08 85.51 86.10 2,675,517 -0.90(-1.03%)
Apr 06, 2016 85.79 87.27 84.79 87.00 3,521,226 +0.36(+0.42%)
Apr 05, 2016 87.04 87.66 85.78 86.64 2,875,115 -0.56(-0.64%)
Apr 04, 2016 87.84 88.31 86.96 87.20 2,635,699 -0.67(-0.76%)
Apr 01, 2016 87.26 87.98 85.93 87.87 3,728,836 +0.13(+0.15%)
Mar 31, 2016 90.64 90.75 87.22 87.74 4,918,388 -3.35(-3.68%)
Mar 30, 2016 91.33 92.00 90.83 91.09 1,695,208 +0.43(+0.47%)
Mar 29, 2016 90.15 90.81 89.43 90.66 1,863,089 +0.03(+0.03%)
Mar 28, 2016 90.13 91.43 90.06 90.63 2,494,446 +0.53(+0.59%)
Mar 24, 2016 89.40 90.10 90.10 90.10 2,901,700 +0.03(+0.03%)
Mar 23, 2016 90.25 90.65 89.07 90.07 1,653,195 -0.31(-0.34%)
Mar 22, 2016 90.86 91.12 89.42 90.38 5,603,898 -0.93(-1.02%)
Mar 21, 2016 92.50 92.57 91.15 91.31 2,618,243 -1.70(-1.83%)
Mar 18, 2016 92.95 93.99 92.57 93.01 3,847,030 +0.09(+0.10%)
Mar 17, 2016 90.83 93.55 90.70 92.92 3,932,296 +2.21(+2.44%)
Mar 16, 2016 88.77 91.27 88.50 90.71 3,532,256 +1.54(+1.73%)
Mar 15, 2016 88.78 89.21 87.35 89.17 2,069,669 -0.73(-0.81%)
Mar 14, 2016 90.16 90.57 89.09 89.90 2,790,495 -1.05(-1.15%)
Mar 11, 2016 89.67 91.17 89.41 90.95 3,055,564 +1.96(+2.20%)
Mar 10, 2016 89.15 89.15 87.76 88.99 3,146,627 +0.27(+0.30%)
Mar 09, 2016 89.31 89.87 88.46 88.72 2,411,972 -0.15(-0.17%)
Mar 08, 2016 88.15 89.77 87.00 88.87 3,303,258 +0.39(+0.44%)
Mar 07, 2016 86.05 88.90 85.89 88.48 4,538,196 +2.59(+3.02%)
Mar 04, 2016 83.78 86.40 83.73 85.89 4,825,718 +0.95(+1.12%)
Mar 03, 2016 85.21 85.69 84.25 84.94 5,485,742 -0.36(-0.42%)
Mar 02, 2016 88.00 88.58 84.92 85.30 10,332,018 -7.19(-7.77%)
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.