$119.91 -0.95 (%) Monsanto Co - NYSE

Nov. 28, 2014 | 01:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MON historical data

Date Open High Low Close Volume
11/28/2014120.55120.99119.64119.911,401,617
11/26/2014119.55120.99119.26120.863,433,850
11/25/2014120.09121.02119.45119.472,251,916
11/24/2014120.80120.80120.23120.532,963,585
11/21/2014120.81121.15120.18120.812,803,240
11/20/2014119.28120.03119.00119.522,100,672
11/19/2014119.14119.78118.83119.562,739,012
11/18/2014118.72119.80118.50119.332,721,570
11/17/2014118.66119.19118.22118.383,065,093
11/14/2014119.10119.69118.65118.972,829,466
11/13/2014118.74120.03118.69119.473,819,044
11/12/2014118.25119.49117.79118.994,365,260
11/11/2014116.70118.36116.70118.315,259,299
11/10/2014114.55117.13114.50116.895,251,344
11/7/2014114.84115.43113.77114.4410,836,146
11/6/2014114.25114.77113.89114.513,123,933
11/5/2014113.85114.26113.25113.823,492,269
11/4/2014113.49114.17112.85113.393,323,054
11/3/2014115.26115.57113.43113.933,428,647
10/31/2014114.58115.28114.17115.044,214,223
10/30/2014111.85115.47111.85113.693,772,586
10/29/2014113.52114.20111.68112.187,058,226
10/28/2014113.28114.00112.95113.482,318,528
10/27/2014112.60113.14112.13112.824,863,518
10/24/2014112.68113.55112.41113.283,097,252
10/23/2014114.87114.87112.56112.815,224,883
10/22/2014114.27114.85113.48113.484,189,090
10/21/2014113.00113.85112.28113.552,878,025
10/20/2014111.34112.81111.05112.633,970,930
10/17/2014111.59111.76110.32111.284,555,827
10/16/2014107.29111.10107.20110.667,165,807
10/15/2014106.90109.42106.06108.838,270,157
10/14/2014106.21108.75106.21107.875,293,893
10/13/2014106.82107.73105.88105.914,199,352
10/10/2014107.45108.64106.72106.724,375,573
10/9/2014108.47110.33107.57107.696,603,452
10/8/2014106.82110.07105.76109.737,862,973
10/7/2014110.27110.45108.02108.237,144,977
10/6/2014110.01110.97109.89110.465,163,894
10/3/2014110.88110.88109.57109.814,085,500
10/2/2014110.54111.02109.36110.195,342,409
10/1/2014111.79112.00110.43110.784,390,274
9/30/2014112.78113.26112.34112.513,433,689
9/29/2014112.60113.58112.12112.933,301,915
9/26/2014112.95113.39112.31113.074,361,838
9/25/2014115.00115.00113.13113.243,674,779
9/24/2014114.86115.51114.86115.353,903,107
9/23/2014115.22115.73114.54114.572,816,933
9/22/2014114.68115.75114.65115.253,348,798
9/19/2014116.01116.33114.74115.114,658,638
9/18/2014114.92115.52114.28115.496,024,325
9/17/2014114.03114.50113.28113.694,144,643
9/16/2014113.27113.98112.76113.924,128,215
9/15/2014113.13113.73112.57113.142,895,286
9/12/2014113.42113.80112.63113.052,662,321
9/11/2014112.82114.24112.80113.623,354,049
9/10/2014113.74113.85111.03113.018,918,708
9/9/2014114.12114.90114.05114.441,899,018
9/8/2014114.26114.81114.01114.672,602,396
9/5/2014113.57114.43113.04114.262,795,673
9/4/2014114.93115.35113.25113.634,020,156
9/3/2014115.44115.93115.18115.302,227,522
9/2/2014115.90115.92114.60114.943,291,926
8/29/2014116.03116.54115.45115.653,068,733
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center