MONSANTO COMPANY $104.83

down -0.16


24/5/2013 04:24 PM  |  NYSE : MON  |  Industries : Manufacturing / Pesticide, Fertilizer, and Other Agricultural Chemical Manufacturing
Type:

MON historical data

Date Open High Low Close Volume
5/24/2013 104.50 105.04 103.84 104.83 18153
5/23/2013 103.38 105.87 103.31 104.99 28083
5/22/2013 106.47 106.53 103.50 104.04 35224
5/21/2013 108.41 108.41 106.53 106.59 25681
5/20/2013 108.43 108.78 108.04 108.31 20889
5/17/2013 108.04 109.12 107.85 108.38 30084
5/16/2013 108.76 109.00 107.56 107.67 15788
5/15/2013 107.60 109.33 107.46 109.22 18520
5/14/2013 107.06 107.97 106.41 107.65 27126
5/13/2013 107.77 108.01 106.68 106.83 19805
5/10/2013 107.60 108.34 107.42 108.12 15062
5/9/2013 108.35 108.63 107.12 107.46 15704
5/8/2013 107.69 108.32 106.82 108.29 25522
5/7/2013 107.17 108.06 106.61 107.86 15545
5/6/2013 107.17 107.70 106.62 107.19 12617
5/3/2013 106.84 107.73 106.28 107.28 17519
5/2/2013 104.88 106.21 104.18 106.11 18731
5/1/2013 106.54 106.67 104.63 104.70 18748
4/30/2013 106.50 106.99 105.61 106.82 20887
4/29/2013 105.07 106.68 104.78 106.50 17411
4/26/2013 105.75 106.29 104.57 104.68 14090
4/25/2013 104.73 106.47 104.50 105.93 26718
4/24/2013 104.16 104.92 103.51 104.17 16803
4/23/2013 103.62 104.00 102.07 103.75 21691
4/22/2013 103.37 103.83 102.48 103.45 17401
4/19/2013 102.57 103.72 102.42 103.22 21444
4/18/2013 104.03 104.09 101.53 102.12 27101
4/17/2013 104.48 104.69 103.65 103.79 29480
4/16/2013 104.21 105.49 103.81 105.36 24050
4/15/2013 104.79 104.79 102.75 103.10 41436
4/12/2013 106.99 107.25 104.70 105.45 23475
4/11/2013 105.67 107.18 105.32 107.10 28349
4/10/2013 105.05 105.88 105.00 105.65 17081
4/9/2013 105.35 106.30 104.98 105.26 21982
4/8/2013 104.98 105.58 104.76 105.20 27585
4/5/2013 104.60 105.25 104.37 105.10 41749
4/4/2013 104.86 107.24 104.37 105.74 32732
4/3/2013 105.63 106.44 103.54 104.51 52966
4/2/2013 106.00 106.27 103.22 104.00 34578
4/1/2013 105.50 106.61 105.31 105.79 25845
3/28/2013 105.30 105.82 104.51 105.63 27744
3/27/2013 103.07 105.79 102.90 105.12 43156
3/26/2013 100.51 103.96 100.24 103.79 38160
3/25/2013 101.28 101.47 98.92 99.40 28927
3/22/2013 101.42 101.67 100.94 101.32 16998
3/21/2013 102.92 102.92 100.99 101.05 19677
3/20/2013 102.95 103.61 102.69 103.12 18050
3/19/2013 102.66 103.00 101.08 102.30 19986
3/18/2013 103.41 103.54 102.42 102.64 15656
3/15/2013 103.64 104.96 103.48 104.24 33659
3/14/2013 103.70 104.29 103.70 104.10 16013
3/13/2013 103.59 104.59 103.30 103.64 17743
3/12/2013 103.79 103.92 103.08 103.38 18591
3/11/2013 103.13 104.30 102.73 104.22 15921
3/8/2013 103.00 103.49 102.39 103.35 16482
3/7/2013 102.35 103.38 102.35 102.91 14562
3/6/2013 103.19 103.40 101.58 102.29 18885
3/5/2013 102.00 103.49 101.99 102.77 20762
3/4/2013 101.41 101.66 100.43 101.62 18393
3/1/2013 100.50 102.00 99.99 101.66 19335
2/28/2013 100.61 101.59 100.18 101.03 21675
2/27/2013 99.20 100.72 99.04 100.40 25495
2/26/2013 98.60 99.48 98.08 99.20 21905
2/25/2013 100.19 100.53 98.01 98.09 25609
2/22/2013 98.95 99.99 98.23 99.98 26206
2/21/2013 98.50 99.72 97.90 98.71 34143
2/20/2013 102.07 102.21 98.15 98.66 63236
2/19/2013 102.45 103.22 101.81 101.89 28541
2/15/2013 101.51 103.52 101.50 103.51 30762
2/14/2013 102.21 102.29 101.45 102.00 19947
2/13/2013 102.00 102.86 101.89 102.81 17646
2/12/2013 101.82 102.02 101.00 101.77 15331
2/11/2013 101.81 102.26 100.89 102.12 21616
2/8/2013 100.80 101.57 100.10 101.15 30696
2/7/2013 101.30 101.50 99.52 100.57 28184
2/6/2013 101.40 102.04 101.23 101.71 20789
2/5/2013 101.96 102.49 101.77 102.02 16748
2/4/2013 101.54 101.85 100.83 101.34 23521
2/1/2013 102.32 103.24 101.91 102.27 20006
1/31/2013 101.49 102.98 101.00 101.35 25931
1/30/2013 102.70 103.61 102.45 102.73 17168
1/29/2013 102.74 103.34 102.14 102.90 20599
1/28/2013 103.70 103.70 102.56 102.85 22286
1/25/2013 103.96 104.09 103.00 103.45 22034
1/24/2013 102.99 104.19 102.72 103.62 28184
1/23/2013 102.03 103.50 101.99 103.08 23886
1/22/2013 102.05 102.84 101.87 102.41 25011
1/18/2013 101.57 102.47 101.07 102.47 27653
1/17/2013 102.29 102.29 101.28 101.32 27156
1/16/2013 101.39 102.29 101.39 101.90 31885
1/15/2013 100.13 101.68 99.98 101.44 28124
1/14/2013 100.37 100.99 99.99 100.59 28673
1/11/2013 99.53 100.62 99.00 100.08 30675
1/10/2013 100.05 100.06 98.57 99.47 36322
1/9/2013 97.97 99.88 97.74 99.58 48650
1/8/2013 99.34 99.99 98.04 98.50 74015
1/7/2013 95.65 96.11 95.00 95.94 23070
1/4/2013 95.56 96.69 95.18 96.11 21643
1/3/2013 96.07 96.71 95.04 95.34 22624
1/2/2013 95.55 96.38 95.23 96.15 31689
Marketplace
Trading Center