Monsanto Co $116.39

up +0.63


29/8/2014 11:50 AM  |  NYSE : MON  
Industries : Chemicals / Agricultural Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MON historical data

Date Open High Low Close Volume
8/28/2014115.72115.93114.92115.763,624,298
8/27/2014117.17117.61115.60115.974,576,390
8/26/2014117.85117.91117.00117.122,850,595
8/25/2014117.12117.61116.45117.512,840,048
8/22/2014117.86118.13116.52116.623,464,880
8/21/2014121.23121.23117.52117.656,809,398
8/20/2014119.91121.00119.65120.923,681,424
8/19/2014119.42120.14119.24119.832,370,882
8/18/2014120.03120.10119.24119.434,502,290
8/15/2014117.34119.17117.05118.994,951,564
8/14/2014116.81117.44116.77117.063,038,010
8/13/2014115.74117.00115.31116.872,541,200
8/12/2014115.35115.96114.69115.712,663,079
8/11/2014115.45116.42115.16115.423,207,994
8/8/2014115.34115.83114.60115.472,998,903
8/7/2014116.37116.71114.93115.153,455,742
8/6/2014114.71116.17114.71116.054,303,962
8/5/2014114.22115.39114.09115.005,163,815
8/4/2014113.77115.15112.87114.914,539,968
8/1/2014112.17113.98112.13113.594,206,588
7/31/2014113.79114.58113.09113.093,705,195
7/30/2014114.94115.59114.30114.394,330,992
7/29/2014115.00115.59113.93114.413,613,746
7/28/2014115.79116.21114.71114.974,170,789
7/25/2014116.05116.87115.64115.793,908,376
7/24/2014116.39116.50115.70116.195,658,681
7/23/2014118.34118.79116.16116.277,301,451
7/22/2014119.24120.01118.67118.773,554,283
7/21/2014119.39119.83118.83118.962,863,836
7/18/2014120.00120.60119.77119.983,112,481
7/17/2014119.76120.61119.36119.593,561,007
7/16/2014121.02121.29119.89120.184,350,730
7/15/2014120.35121.17119.70119.985,931,759
7/14/2014121.17121.54119.81120.003,887,206
7/11/2014122.43122.56120.60120.903,390,706
7/10/2014122.60123.05121.96122.563,931,561
7/9/2014124.61124.95123.23123.473,158,165
7/8/2014125.00125.28124.13124.562,579,948
7/7/2014126.03126.63125.10125.253,145,625
7/3/2014126.55126.85125.82126.521,410,818
7/2/2014124.68127.48124.68126.538,821,534
7/1/2014124.50125.07124.00124.303,946,530
6/30/2014124.36125.03124.03124.743,937,493
6/27/2014125.30125.98124.86125.003,915,342
6/26/2014127.00127.86125.50126.184,947,253
6/25/2014126.13128.79126.00126.7312,042,560
6/24/2014122.15122.78120.60120.632,436,349
6/23/2014122.14123.99121.38122.103,512,229
6/20/2014121.98122.54121.50122.082,498,344
6/19/2014121.84122.03120.92121.771,724,760
6/18/2014120.01121.46119.78121.361,936,056
6/17/2014119.44120.07118.92120.001,837,195
6/16/2014119.67119.80118.48119.622,416,622
6/13/2014120.93121.09119.26119.672,001,854
6/12/2014120.87121.91120.59120.912,547,668
6/11/2014121.02121.73120.58120.752,053,828
6/10/2014121.00121.65120.46121.351,757,337
6/9/2014121.47122.33121.10121.352,368,439
6/6/2014122.00122.01121.28121.722,013,402
6/5/2014121.51122.50120.52121.962,130,167
6/4/2014121.20121.74120.83121.301,431,791
6/3/2014121.31122.31120.45121.203,025,555
6/2/2014121.95122.81121.79122.392,425,257
5/30/2014121.23122.00121.00121.852,534,940
5/29/2014120.79121.60120.52121.571,510,064
5/28/2014120.25121.75120.20120.282,268,722
5/27/2014120.00120.50119.74120.192,032,031
5/23/2014119.60120.25119.41119.922,172,209
5/22/2014116.54119.53116.48119.304,576,220
5/21/2014116.19116.95115.57116.802,238,976
5/20/2014116.24116.71115.50115.902,059,441
5/19/2014115.81116.65115.81116.191,710,808
5/16/2014115.25116.25115.21116.042,155,480
5/15/2014116.51117.00115.01115.402,239,723
5/14/2014116.83117.40116.28117.002,020,937
5/13/2014116.00117.27115.49116.911,941,970
5/12/2014116.18116.85115.81115.972,683,756
5/9/2014115.93116.12114.99115.661,746,331
5/8/2014115.51116.73115.44115.822,448,031
5/7/2014114.50116.06113.98115.942,716,604
5/6/2014114.68114.77113.44114.002,553,403
5/5/2014111.37115.00111.37114.854,237,544
5/2/2014111.09112.29110.27112.203,069,591
5/1/2014110.42110.70109.67110.242,552,167
4/30/2014110.36110.96110.10110.702,149,925
4/29/2014110.57111.57110.26110.462,162,346
4/28/2014109.85110.65109.47110.272,406,601
4/25/2014110.57111.12109.40109.673,039,125
4/24/2014112.16112.87110.59110.602,830,036
4/23/2014111.84112.41111.84112.132,405,072
4/22/2014112.53112.87111.91111.942,537,219
4/21/2014112.73113.06112.26112.732,494,629
4/17/2014112.26113.13112.02112.952,876,121
4/16/2014111.23113.19110.85112.524,247,902
4/15/2014110.32111.08109.38110.633,730,678
4/14/2014111.65111.86109.73110.293,893,894
4/11/2014112.24112.70110.83110.903,720,683
4/10/2014114.82114.95112.34112.542,768,035
4/9/2014112.83115.11112.83115.082,799,944
4/8/2014112.46113.36111.69112.903,457,032
Trading Center