$118.49 +1.14 (%) Monsanto Co - NYSE

Jan. 29, 2015 | 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
1/28/2015118.97119.05117.12117.352,326,056
1/27/2015118.27119.46118.06118.622,096,527
1/26/2015118.06119.15118.06119.111,799,336
1/23/2015119.51119.98118.39118.451,757,743
1/22/2015118.68120.18118.34120.002,718,888
1/21/2015117.66118.98117.19118.281,910,499
1/20/2015118.76118.76116.79117.572,389,058
1/16/2015117.33117.83116.30117.593,245,639
1/15/2015118.25119.16117.26117.322,548,224
1/14/2015116.52118.33116.32117.513,288,058
1/13/2015120.00120.85117.30117.864,127,049
1/12/2015119.00119.77117.95119.563,742,790
1/9/2015119.54120.22118.97119.043,734,868
1/8/2015119.01119.59118.16119.193,843,718
1/7/2015116.27118.88115.16117.214,921,934
1/6/2015117.50118.10115.92116.254,655,823
1/5/2015118.84119.32116.70117.313,184,778
1/2/2015119.53120.37118.65119.742,788,011
12/31/2014121.20121.42119.40119.472,217,112
12/30/2014121.17121.63120.46121.112,166,480
12/29/2014121.07121.85120.97121.452,435,481
12/26/2014121.08121.77120.57121.441,783,700
12/24/2014122.00122.07120.97120.971,420,277
12/23/2014121.63122.95121.55122.672,775,116
12/22/2014121.55122.32121.48122.043,286,219
12/19/2014119.89122.29119.89121.127,934,017
12/18/2014120.00120.11118.21119.593,641,874
12/17/2014116.84119.00116.84118.402,697,800
12/16/2014116.76118.45116.20116.603,663,615
12/15/2014118.83119.23117.04117.793,025,109
12/12/2014119.17119.47117.93117.943,530,748
12/11/2014119.45121.21119.41120.072,803,589
12/10/2014120.61120.83118.98119.352,388,996
12/9/2014119.42120.69119.24120.301,723,833
12/8/2014120.75120.75119.61120.022,574,529
12/5/2014121.30121.56120.72120.861,681,063
12/4/2014120.48121.29120.04121.092,036,368
12/3/2014118.74120.91118.54120.862,741,905
12/2/2014116.88119.31116.88118.822,936,872
12/1/2014119.60120.14118.34118.853,256,198
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center