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 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%)
Apr 01, 2015 114.66 117.13 113.62 116.96 7,331,496 +4.42(+3.93%)
Mar 31, 2015 112.75 113.43 112.32 112.54 3,230,024 -0.84(-0.74%)
Mar 30, 2015 112.95 113.81 112.22 113.38 3,890,156 +0.65(+0.58%)
Mar 27, 2015 112.51 113.22 112.04 112.73 2,479,225 +0.48(+0.43%)
Mar 26, 2015 112.61 112.61 111.16 112.25 3,584,660 -0.18(-0.16%)
Mar 25, 2015 113.73 114.22 112.42 112.43 3,307,066 -1.15(-1.01%)
Mar 24, 2015 113.28 114.56 112.96 113.58 4,527,057 +0.09(+0.08%)
Mar 23, 2015 114.04 115.26 111.93 113.49 8,085,724 -2.26(-1.95%)
Mar 20, 2015 115.81 117.14 115.55 115.75 5,198,682 +0.37(+0.32%)
Mar 19, 2015 116.17 116.77 115.20 115.38 3,111,994 -1.78(-1.52%)
Mar 18, 2015 116.44 117.83 115.51 117.16 3,618,804 +0.32(+0.27%)
Mar 17, 2015 117.06 117.59 116.48 116.84 2,548,077 -1.07(-0.91%)
Mar 16, 2015 117.17 118.12 117.14 117.91 2,809,581 +1.04(+0.89%)
Mar 13, 2015 117.65 117.88 115.82 116.87 2,997,775 -1.57(-1.33%)
Mar 12, 2015 117.39 118.84 116.98 118.44 2,239,754 +1.53(+1.31%)
Mar 11, 2015 116.93 117.87 116.87 116.91 2,824,920 -0.13(-0.11%)
Mar 10, 2015 117.33 117.57 116.42 117.04 2,856,329 -1.34(-1.13%)
Mar 09, 2015 118.14 119.22 118.00 118.38 2,110,556 +0.21(+0.18%)
Mar 06, 2015 118.50 119.25 117.69 118.17 3,007,705 -1.10(-0.92%)
Mar 05, 2015 120.00 120.00 118.75 119.27 2,968,773 -0.59(-0.49%)
Mar 04, 2015 119.59 120.05 118.78 119.86 2,931,459 -0.34(-0.28%)
Mar 03, 2015 121.09 121.64 119.87 120.20 2,329,305 -1.10(-0.91%)
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.