$87.58 0.00 (%) Monsanto Co - NYSE

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MON historical data

Date Open High Low Close Volume
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
12/31/201598.5099.3498.0698.522,516,766
12/30/201599.2999.9198.8898.891,678,122
12/29/201599.1199.8398.9799.282,060,732
12/28/201599.1199.1198.2598.861,518,803
12/24/201599.6299.9098.8699.27867,713
12/23/201598.00100.5697.9699.573,811,767
12/22/201595.7197.7595.4497.313,038,001
12/21/201595.2396.0094.8195.432,168,167
12/18/201595.2997.1894.8094.846,019,138
12/17/201597.0297.0295.1695.743,185,511
12/16/201595.8297.1695.4597.093,467,400
12/15/201594.5995.7793.8195.624,229,277
12/14/201593.5394.2792.9193.755,247,595
12/11/201594.9995.2693.4393.636,341,798
12/10/201596.6197.3295.8396.092,785,733
12/9/201597.2698.4895.7496.613,784,717
12/8/201596.6798.3696.0896.764,020,975
12/7/201597.4797.8996.2297.673,166,520
12/4/201596.6898.4696.6697.853,320,423
12/3/201597.1897.6595.7096.554,702,774
12/2/201596.5998.4896.3197.113,452,698
12/1/201596.1397.4495.5097.314,504,091
11/30/201595.3595.8494.8895.163,723,638
11/27/201595.8096.1694.8595.431,085,824
11/25/201595.4296.4295.3695.603,412,587
11/24/201595.0195.9394.5895.562,777,076
11/23/201596.1996.9995.2495.272,458,827
11/20/201596.5296.6895.2496.093,533,354
11/19/201596.1797.1195.6495.832,589,388
11/18/201593.8296.3093.1096.133,223,255
11/17/201595.7596.7194.1194.413,990,376
11/16/201594.0295.6193.5895.343,823,388
11/13/201592.7294.4992.5693.783,264,377
11/12/201592.5493.4192.4092.882,795,255
11/11/201593.0793.9092.6193.532,288,177
11/10/201593.7994.3092.5292.864,182,034
11/9/201593.2794.4792.6894.274,691,892
11/6/201593.3493.8792.7793.496,733,558
11/5/201594.9095.2193.8593.963,266,040
11/4/201595.9896.8794.7994.905,310,096
11/3/201593.0095.8692.6995.655,367,087
11/2/201593.2393.6092.9893.153,908,127
10/30/201593.6994.0792.9893.223,804,460
10/29/201592.4294.0092.0593.733,105,708
10/28/201591.3392.6191.3392.512,814,819
10/27/201591.2591.6290.6991.412,720,045
10/26/201591.2091.8590.7691.342,692,976
10/23/201591.9092.2190.4391.363,559,063
10/22/201592.4892.9391.0891.284,977,635
10/21/201591.1692.3191.0591.623,110,247
10/20/201590.8592.1690.7891.202,480,428
10/19/201589.6191.0088.9590.834,091,469
10/16/201591.0291.1589.4189.974,449,784
10/15/201590.6790.9889.1590.693,239,719
10/14/201589.2391.2089.0390.243,436,085
10/13/201588.9089.7588.3789.183,188,089
10/12/201590.3090.3088.9089.543,580,973
10/9/201589.4990.8388.8289.704,965,974
10/8/201587.7690.1787.7689.254,311,925
10/7/201583.9189.8083.8188.069,067,328
10/6/201587.0688.8685.6588.084,553,803
10/5/201587.5088.6787.4387.713,290,768
10/2/201584.6187.0284.1187.013,014,426
10/1/201585.3685.8484.6885.783,588,574
9/30/201584.5585.6084.3585.343,863,936
9/29/201583.4884.2982.9783.603,908,593
9/28/201582.8183.5682.8183.115,255,640
9/25/201584.6384.7483.7684.513,449,788
9/24/201583.8384.2781.2283.955,608,459
9/23/201586.4286.7984.3084.383,247,069
9/22/201587.1387.1385.5686.503,154,486
9/21/201588.4688.7187.4587.672,975,131
9/18/201589.0989.2287.6888.105,253,455
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center