$103.91 +0.41 (%) Monsanto Co - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MON historical data

Date Open High Low Close Volume
12/2/2016103.08103.98103.08103.911,929,023
12/1/2016102.71103.63102.70103.502,348,796
11/30/2016102.44103.29102.21102.713,730,392
11/29/2016101.91102.59101.56102.391,261,307
11/28/2016102.30102.56101.52102.031,630,755
11/25/2016102.11102.61102.02102.56964,523
11/23/2016101.37102.44100.87102.421,375,158
11/22/2016101.88102.14101.39101.751,727,782
11/21/2016101.00101.50100.90101.321,458,273
11/18/2016100.60101.27100.29101.211,368,350
11/17/2016100.68101.16100.25100.661,932,048
11/16/201699.46101.9999.38100.733,627,931
11/15/201697.8799.7197.6599.093,894,156
11/14/201697.6898.5397.4498.091,721,536
11/11/201697.6298.2097.3597.903,138,504
11/10/201699.2199.4097.7597.933,367,798
11/9/201698.2599.5798.1098.943,115,929
11/8/201699.3299.7198.6199.441,561,848
11/7/201699.0599.4998.5699.191,692,944
11/4/201698.8199.4098.3698.521,948,389
11/3/201699.7499.7998.6098.813,254,091
11/2/2016100.55100.8599.6899.782,514,790
11/1/2016100.63101.00100.24100.691,878,706
10/31/2016100.93101.53100.50100.771,660,683
10/28/2016101.15101.58100.51100.981,546,366
10/27/2016101.52101.60100.88101.021,533,766
10/26/2016101.26101.74100.99101.331,688,596
10/25/2016102.00102.00101.14101.402,187,509
10/24/2016101.63102.61101.40102.003,744,383
10/21/2016102.34102.46101.62102.072,857,501
10/20/2016102.09102.96101.72102.861,777,270
10/19/2016103.00103.20102.32102.491,443,959
10/18/2016102.89103.00102.10102.672,022,257
10/17/2016102.02102.38101.62102.171,729,583
10/14/2016102.68102.80101.64102.113,217,128
10/13/2016101.80102.80101.54102.542,187,386
10/12/2016103.36103.40102.31102.321,601,222
10/11/2016102.70103.49102.27103.331,803,877
10/10/2016103.77103.89102.90102.97989,674
10/7/2016103.75103.89103.25103.362,391,704
10/6/2016103.25103.77103.20103.503,371,163
10/5/2016101.09103.36101.09103.184,512,000
10/4/2016102.82102.88102.10102.153,305,007
10/3/2016102.25102.55101.99102.471,945,370
9/30/2016102.28102.49101.57102.203,664,539
9/29/2016102.52102.60101.34101.792,670,656
9/28/2016102.89102.89101.65102.563,103,305
9/27/2016102.57102.92102.06102.253,109,860
9/26/2016103.72104.43102.01102.134,070,529
9/23/2016104.12104.17103.40103.502,083,537
9/22/2016104.86104.97104.10104.204,251,741
9/21/2016103.80104.73103.80104.365,719,552
9/20/2016102.75103.10102.01102.883,568,996
9/19/2016103.93104.22101.66101.805,620,739
9/16/2016104.44104.52103.20103.457,717,221
9/15/2016106.70106.78103.94104.2210,629,645
9/14/2016107.01107.75106.35106.7625,716,946
9/13/2016106.93109.50105.01106.107,589,490
9/12/2016106.98107.24106.50106.992,714,624
9/9/2016108.35109.07106.67106.789,126,749
9/8/2016106.90108.34106.17108.055,174,332
9/7/2016106.77106.95105.76106.573,063,598
9/6/2016108.17108.40105.85106.079,005,216
9/2/2016107.22107.56106.71107.441,372,585
9/1/2016106.49107.23106.12106.912,376,404
8/31/2016107.18107.44104.83106.503,713,066
8/30/2016107.50108.35106.74107.442,503,480
8/29/2016107.86108.26107.35107.542,426,569
8/26/2016107.52107.76106.63107.404,005,600
8/25/2016107.14107.50106.67106.992,074,676
8/24/2016107.87107.87106.80107.003,593,587
8/23/2016108.71109.00106.91107.107,480,549
8/22/2016104.27105.39103.65104.501,937,870
8/19/2016103.70104.83103.51104.152,119,785
8/18/2016104.60104.88103.75103.991,695,608
8/17/2016105.66105.75102.18104.234,461,474
8/16/2016106.04106.74105.42105.442,623,061
8/15/2016105.66106.00104.96104.981,141,816
8/12/2016105.92106.35104.44105.251,249,560
8/11/2016106.61106.61104.96105.921,731,642
8/10/2016106.63106.63105.68105.941,204,190
8/9/2016107.05107.14105.66106.501,628,272
8/8/2016107.50107.66106.41106.751,366,678
8/5/2016106.48107.48106.48106.932,195,770
8/4/2016104.36106.94103.00106.424,951,389
8/3/2016105.54106.41104.17104.363,607,316
8/2/2016105.94106.39105.15105.622,347,777
8/1/2016106.77107.02105.43105.801,391,603
7/29/2016106.09107.07105.61106.771,961,914
7/28/2016106.23106.94106.01106.121,374,756
7/27/2016106.20106.94106.00106.751,778,424
7/26/2016105.50106.21104.96106.021,933,429
7/25/2016105.80106.21105.11105.261,449,496
7/22/2016106.54106.72105.56105.681,823,419
7/21/2016106.97107.29105.83106.101,254,443
7/20/2016106.94107.64106.70106.762,711,013
7/19/2016105.89109.00105.41106.878,683,349
7/18/2016103.66107.79102.97106.446,940,548
7/15/2016104.77104.77100.00103.456,719,043
7/14/2016101.18107.72100.61104.2213,555,649
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center