$111.00 -0.68 (%) Monsanto Co - New York Stock Exchange, Inc.

May. 26, 2016 | 09:50 AM

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
5/25/2016111.42113.00110.32111.6813,169,588
5/24/2016106.80109.54106.67109.3018,146,659
5/23/2016108.44109.37105.90106.0013,541,088
5/20/201699.95102.9099.95101.523,704,135
5/19/2016102.39103.46100.40100.5512,506,061
5/18/201697.7098.2096.8397.133,635,170
5/17/201697.87100.5097.5197.724,043,062
5/16/201699.3999.6397.9898.282,647,699
5/13/201698.00100.4797.7099.946,049,031
5/12/2016100.30100.8596.0897.9217,844,288
5/11/201691.2191.5590.3290.341,903,470
5/10/201689.2491.6088.7691.182,941,239
5/9/201689.5289.9188.9389.032,458,012
5/6/201689.5290.6589.2689.752,324,239
5/5/201692.0792.4189.5389.662,538,226
5/4/201693.5293.5291.2791.652,428,387
5/3/201694.3095.0093.4893.873,681,412
5/2/201693.8595.8893.5495.653,036,525
4/29/201694.1294.8393.2993.682,349,473
4/28/201692.8794.9592.8094.272,065,540
4/27/201693.7894.9593.4794.002,518,072
4/26/201694.0894.2892.7393.902,668,872
4/25/201693.6794.9493.4894.083,500,420
4/22/201693.9194.5493.1994.083,104,911
4/21/201693.0194.6692.9494.114,191,218
4/20/201693.3094.0992.1693.404,120,928
4/19/201689.4993.4389.3193.275,388,547
4/18/201688.3089.3188.0488.962,487,937
4/15/201688.7588.7585.9288.373,710,982
4/14/201689.7489.7488.7288.952,404,174
4/13/201688.0489.7887.6989.742,940,510
4/12/201687.0087.6886.1087.422,222,940
4/11/201686.7987.4686.6086.772,498,326
4/8/201686.9187.6386.2786.632,645,765
4/7/201686.2987.0885.5186.102,675,517
4/6/201685.7987.2784.7987.003,521,251
4/5/201687.0487.6685.7886.642,875,115
4/4/201687.8488.3186.9687.202,635,699
4/1/201687.2687.9885.9387.873,728,836
3/31/201690.6490.7587.2287.744,918,394
3/30/201691.3392.0090.8391.091,695,208
3/29/201690.1590.8189.4390.661,863,089
3/28/201690.1391.4390.0690.632,494,446
3/24/201689.4090.1488.6590.102,901,965
3/23/201690.2590.6589.0790.071,653,195
3/22/201690.8691.1289.4290.385,603,898
3/21/201692.5092.5791.1591.312,618,243
3/18/201692.9593.9992.5793.013,847,030
3/17/201690.8393.5590.7092.923,932,296
3/16/201688.7791.2788.5090.713,532,276
3/15/201688.7889.2187.3589.172,069,669
3/14/201690.1690.5789.1089.902,790,495
3/11/201689.6791.1789.4190.953,055,564
3/10/201689.1589.1587.7688.993,146,627
3/9/201689.3189.8788.4688.722,411,972
3/8/201688.1589.7787.0088.873,303,458
3/7/201686.0588.9085.5088.484,538,196
3/4/201683.7886.4083.7385.894,825,718
3/3/201685.2185.7084.2584.945,487,167
3/2/201688.0088.5884.9285.3010,332,830
3/1/201691.3493.2590.9592.492,737,045
2/29/201690.5091.0089.9489.993,373,069
2/26/201690.8492.1090.3690.582,585,357
2/25/201689.0490.1488.1289.841,568,687
2/24/201687.1888.7886.5388.571,709,477
2/23/201689.3189.4187.1187.962,359,523
2/22/201689.5090.5289.1989.471,572,818
2/19/201689.6990.1288.4888.522,684,457
2/18/201689.9890.9389.4289.922,453,579
2/17/201688.6789.8988.2389.643,164,344
2/16/201688.0188.0885.8587.943,073,904
2/12/201685.6987.2085.4887.032,276,239
2/11/201685.8087.0084.7185.693,526,077
2/10/201691.9092.1187.3887.583,626,313
2/9/201691.0692.0489.8491.702,813,119
2/8/201693.2193.9190.5591.252,769,755
2/5/201695.2095.9494.1694.582,949,763
2/4/201690.3895.3989.9995.329,526,500
2/3/201688.2789.5087.1889.505,306,537
2/2/201689.2589.2587.1087.363,370,987
2/1/201689.4890.3088.3290.132,606,654
1/29/201688.2590.6088.2590.603,696,441
1/28/201688.3588.7687.3087.802,106,660
1/27/201688.0189.2287.2987.612,449,224
1/26/201687.4688.8987.3088.502,526,991
1/25/201691.4391.4387.1887.323,687,634
1/22/201692.3293.2991.5291.873,188,437
1/21/201690.2791.8788.7991.133,935,497
1/20/201689.4790.3487.2989.814,927,749
1/19/201691.7591.7989.8490.866,245,021
1/15/201690.3391.7690.2390.874,899,470
1/14/201691.3692.7890.4692.153,699,016
1/13/201692.9993.3290.8791.194,358,827
1/12/201692.8593.3391.8292.524,025,754
1/11/201692.9793.5491.7392.284,666,483
1/8/201693.7694.3092.6392.794,605,011
1/7/201693.3994.9093.0893.585,861,265
1/6/201695.7797.3093.7695.214,990,839
1/5/201698.2298.6497.0697.283,384,922
1/4/201697.1597.8696.6097.793,238,174
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center