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 (%)
Dec 30, 2016 105.21 105.21 105.21 0 +0.11(+0.10%)
Dec 29, 2016 105.19 105.59 105.10 105.10 743,537 -0.10(-0.10%)
Dec 28, 2016 105.75 105.80 104.98 105.20 1,039,358 -0.49(-0.46%)
Dec 27, 2016 105.05 105.79 105.04 105.69 1,029,759 +0.43(+0.41%)
Dec 23, 2016 105.26 105.26 105.26 0 -0.07(-0.07%)
Dec 22, 2016 105.32 105.74 104.94 105.33 1,191,468 +0.12(+0.11%)
Dec 21, 2016 105.45 105.74 105.03 105.21 1,289,260 -0.28(-0.27%)
Dec 20, 2016 105.79 105.79 105.23 105.49 1,009,780 -0.09(-0.09%)
Dec 19, 2016 105.50 106.15 105.22 105.58 1,358,182 +0.08(+0.08%)
Dec 16, 2016 105.23 105.60 104.98 105.50 3,237,637 +0.12(+0.11%)
Dec 15, 2016 104.10 105.60 104.08 105.38 2,486,993 +1.06(+1.02%)
Dec 14, 2016 104.75 105.19 104.10 104.32 2,346,456 -0.20(-0.19%)
Dec 13, 2016 105.68 105.68 104.45 104.52 2,444,962 -0.07(-0.07%)
Dec 12, 2016 104.50 105.34 104.43 104.59 1,955,763 +0.00(+0.00%)
Dec 09, 2016 104.91 105.32 104.34 104.59 2,423,728 -0.11(-0.11%)
Dec 08, 2016 105.64 105.84 104.42 104.70 2,221,668 -0.71(-0.67%)
Dec 07, 2016 105.72 105.79 105.01 105.41 2,921,850 -0.39(-0.37%)
Dec 06, 2016 104.66 105.99 104.49 105.80 2,900,552 +1.53(+1.47%)
Dec 05, 2016 104.19 105.38 104.05 104.27 2,549,106 +0.36(+0.35%)
Dec 02, 2016 103.08 103.98 103.08 103.91 1,929,023 +0.41(+0.40%)
Dec 01, 2016 102.71 103.63 102.70 103.50 2,348,796 +0.79(+0.77%)
Nov 30, 2016 102.44 103.29 102.21 102.71 3,730,392 +0.32(+0.31%)
Nov 29, 2016 101.91 102.59 101.56 102.39 1,261,307 +0.36(+0.35%)
Nov 28, 2016 102.30 102.56 101.52 102.03 1,628,470 -0.53(-0.52%)
Nov 25, 2016 102.11 102.61 102.02 102.56 964,523 +0.14(+0.14%)
Nov 23, 2016 102.42 102.42 102.42 0 +0.67(+0.66%)
Nov 22, 2016 101.88 102.14 101.39 101.75 1,727,782 +0.43(+0.42%)
Nov 21, 2016 101.00 101.50 100.90 101.32 1,458,073 +0.11(+0.11%)
Nov 18, 2016 100.60 101.27 100.29 101.21 1,368,350 +0.55(+0.55%)
Nov 17, 2016 100.68 101.16 100.25 100.66 1,931,848 -0.07(-0.07%)
Nov 16, 2016 99.46 101.99 99.38 100.73 3,627,231 +1.64(+1.66%)
Nov 15, 2016 97.87 99.71 97.65 99.09 3,894,156 +1.00(+1.02%)
Nov 14, 2016 97.68 98.53 97.44 98.09 1,721,536 +0.19(+0.19%)
Nov 11, 2016 97.62 98.20 97.35 97.90 3,138,504 -0.03(-0.03%)
Nov 10, 2016 99.21 99.40 97.75 97.93 3,367,768 -1.01(-1.02%)
Nov 09, 2016 98.25 99.57 98.10 98.94 3,115,759 -0.50(-0.50%)
Nov 08, 2016 99.32 99.71 98.61 99.44 1,561,578 +0.25(+0.25%)
Nov 07, 2016 99.05 99.49 98.56 99.19 1,692,854 +0.67(+0.68%)
Nov 04, 2016 98.81 99.40 98.36 98.52 1,948,389 -0.29(-0.29%)
Nov 03, 2016 99.74 99.78 98.60 98.81 3,253,825 -0.97(-0.97%)
Nov 02, 2016 100.55 100.85 99.68 99.78 2,514,760 -0.91(-0.90%)
Nov 01, 2016 100.63 101.00 100.24 100.69 1,878,696 -0.08(-0.08%)
Oct 31, 2016 100.93 101.53 100.50 100.77 1,660,683 -0.21(-0.21%)
Oct 28, 2016 101.15 101.58 100.51 100.98 1,546,366 -0.04(-0.04%)
Oct 27, 2016 101.52 101.60 100.88 101.02 1,533,766 -0.31(-0.31%)
Oct 26, 2016 101.26 101.74 100.99 101.33 1,687,596 -0.07(-0.07%)
Oct 25, 2016 102.00 102.00 101.14 101.40 2,187,509 -0.60(-0.59%)
Oct 24, 2016 101.63 102.61 101.40 102.00 3,744,383 -0.07(-0.07%)
Oct 21, 2016 102.34 102.46 101.62 102.07 2,857,501 -0.79(-0.77%)
Oct 20, 2016 102.09 102.96 101.72 102.86 1,777,260 +0.37(+0.36%)
Oct 19, 2016 103.00 103.20 102.32 102.49 1,443,951 -0.18(-0.18%)
Oct 18, 2016 102.89 103.00 102.10 102.67 2,022,257 +0.50(+0.49%)
Oct 17, 2016 102.02 102.38 101.62 102.17 1,729,583 +0.06(+0.06%)
Oct 14, 2016 102.68 102.80 101.64 102.11 3,217,128 -0.43(-0.42%)
Oct 13, 2016 101.80 102.80 101.54 102.54 2,187,386 +0.22(+0.22%)
Oct 12, 2016 103.36 103.40 102.31 102.32 1,601,222 -1.01(-0.98%)
Oct 11, 2016 102.70 103.49 102.27 103.33 1,803,836 +0.36(+0.35%)
Oct 10, 2016 103.77 103.89 102.90 102.97 989,674 -0.39(-0.38%)
Oct 07, 2016 103.75 103.89 103.25 103.36 2,391,704 -0.14(-0.14%)
Oct 06, 2016 103.25 103.77 103.20 103.50 3,371,163 +0.32(+0.31%)
Oct 05, 2016 101.09 103.36 101.09 103.18 4,511,588 +1.03(+1.01%)
Oct 04, 2016 102.82 102.88 102.10 102.15 3,305,007 -0.32(-0.31%)
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.