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 (%)
Jan 31, 2018 122.00 122.50 121.71 121.80 2,801,442 -0.45(-0.37%)
Jan 30, 2018 121.70 122.42 121.60 122.25 2,835,069 +0.48(+0.39%)
Jan 29, 2018 122.10 122.34 121.75 121.77 1,879,385 -0.64(-0.52%)
Jan 26, 2018 122.75 122.81 122.25 122.41 1,843,861 +0.02(+0.02%)
Jan 25, 2018 122.40 123.15 121.67 122.39 3,285,873 +0.21(+0.17%)
Jan 24, 2018 121.34 122.53 120.99 122.18 3,006,254 +0.63(+0.52%)
Jan 23, 2018 120.37 122.20 120.20 121.55 3,914,628 +0.56(+0.46%)
Jan 22, 2018 120.50 121.06 120.30 120.99 1,859,201 +0.33(+0.27%)
Jan 19, 2018 119.15 121.25 118.93 120.66 6,986,460 +1.80(+1.51%)
Jan 18, 2018 118.61 119.19 118.50 118.86 2,756,392 +0.05(+0.04%)
Jan 17, 2018 119.69 120.10 118.75 118.81 3,494,519 -0.91(-0.76%)
Jan 16, 2018 119.78 120.11 119.03 119.72 4,080,595 +0.02(+0.02%)
Jan 12, 2018 119.70 119.70 119.70 0 +0.16(+0.13%)
Jan 11, 2018 118.99 119.73 118.76 119.54 2,864,151 +0.71(+0.60%)
Jan 10, 2018 119.16 119.29 118.64 118.83 3,171,896 -0.49(-0.41%)
Jan 09, 2018 119.15 119.61 118.79 119.32 1,739,312 +0.22(+0.18%)
Jan 08, 2018 118.61 119.12 118.45 119.10 1,321,587 +0.50(+0.42%)
Jan 05, 2018 118.46 118.69 117.70 118.60 4,292,173 +0.67(+0.57%)
Jan 04, 2018 118.00 118.25 117.65 117.93 3,545,904 -0.07(-0.06%)
Jan 03, 2018 117.51 118.00 117.44 118.00 2,803,189 +0.48(+0.41%)
Jan 02, 2018 117.05 117.52 116.90 117.52 11,009,360 +0.74(+0.63%)
Dec 29, 2017 116.78 116.78 116.78 0 +0.51(+0.44%)
Dec 28, 2017 116.35 116.60 116.19 116.27 2,340,994 -0.09(-0.08%)
Dec 27, 2017 116.16 116.65 116.10 116.36 1,142,121 +0.34(+0.29%)
Dec 26, 2017 116.25 116.70 115.95 116.02 854,199 -0.26(-0.22%)
Dec 22, 2017 115.47 116.38 115.26 116.28 1,346,957 +0.81(+0.70%)
Dec 21, 2017 115.61 115.63 114.85 115.47 1,895,147 +0.47(+0.41%)
Dec 20, 2017 116.10 116.21 114.98 115.00 3,753,076 -1.00(-0.86%)
Dec 19, 2017 115.72 117.10 115.65 116.00 6,143,348 -1.57(-1.34%)
Dec 18, 2017 117.50 117.93 117.42 117.57 2,698,913 +0.22(+0.19%)
Dec 15, 2017 117.61 117.83 117.01 117.35 5,499,465 -0.50(-0.42%)
Dec 14, 2017 118.05 118.09 117.85 117.85 1,379,870 -0.24(-0.20%)
Dec 13, 2017 117.80 118.10 117.50 118.09 2,702,978 +0.43(+0.37%)
Dec 12, 2017 117.66 118.00 117.56 117.66 2,870,438 -0.07(-0.06%)
Dec 11, 2017 117.50 117.90 117.00 117.73 2,083,727 +0.43(+0.37%)
Dec 08, 2017 117.30 118.20 114.19 117.30 5,241,786 -0.70(-0.59%)
Dec 07, 2017 118.34 118.34 117.88 118.00 1,360,230 -0.08(-0.07%)
Dec 06, 2017 118.00 118.35 117.88 118.08 1,376,628 -0.18(-0.15%)
Dec 05, 2017 118.79 119.21 118.17 118.26 1,981,978 -0.35(-0.30%)
Dec 04, 2017 119.03 119.10 118.61 118.61 2,152,256 -0.32(-0.27%)
Dec 01, 2017 119.00 119.59 118.62 118.93 3,812,520 +0.59(+0.50%)
Nov 30, 2017 118.00 118.36 117.51 118.34 4,788,753 +0.63(+0.54%)
Nov 29, 2017 118.63 118.84 117.52 117.71 3,351,727 -0.97(-0.82%)
Nov 28, 2017 118.50 118.83 118.50 118.68 1,780,317 +0.31(+0.26%)
Nov 27, 2017 118.63 118.15 118.37 1,440,481 +0.24(+0.20%)
Nov 24, 2017 118.20 118.36 117.90 118.13 1,054,288 -0.09(-0.08%)
Nov 22, 2017 118.38 118.61 118.20 118.22 1,847,167 -0.26(-0.22%)
Nov 21, 2017 118.52 118.93 118.16 118.48 3,263,420 +0.39(+0.33%)
Nov 20, 2017 118.33 118.53 118.00 118.09 1,329,223 -0.24(-0.20%)
Nov 17, 2017 118.33 118.59 118.15 118.33 1,156,759 -0.27(-0.23%)
Nov 16, 2017 117.52 118.69 117.51 118.60 2,076,063 +1.34(+1.14%)
Nov 15, 2017 117.88 118.01 117.25 117.26 2,597,874 -0.79(-0.67%)
Nov 14, 2017 118.02 118.63 117.62 118.05 2,123,574 -0.10(-0.08%)
Nov 13, 2017 118.08 118.30 117.87 118.15 1,797,058 -0.15(-0.13%)
Nov 10, 2017 117.02 118.39 117.02 118.30 2,329,798 +0.96(+0.82%)
Nov 09, 2017 117.80 118.18 116.98 117.34 3,607,933 -0.04(-0.03%)
Nov 08, 2017 119.36 119.60 117.14 117.38 5,154,065 -2.16(-1.81%)
Nov 07, 2017 119.40 119.71 119.36 119.54 3,029,303 +0.01(+0.01%)
Nov 06, 2017 120.00 120.10 119.50 119.53 1,408,520 -0.34(-0.28%)
Nov 03, 2017 120.00 120.40 119.46 119.87 2,333,341 -0.56(-0.47%)
Nov 02, 2017 121.00 121.16 120.08 120.43 3,704,910 -0.71(-0.59%)
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.