$105.26 -0.42 (%) Monsanto Co - New York Stock Exchange, Inc.

Jul. 25, 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
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
7/13/2016102.10102.62101.02101.133,291,217
7/12/2016102.53103.53102.18102.332,047,902
7/11/2016102.90103.38101.38102.582,278,226
7/8/2016101.00103.19100.80102.683,424,394
7/7/2016100.15101.1499.90100.642,377,524
7/6/201699.84101.2699.3999.403,463,924
7/5/2016101.32101.48100.22100.253,084,752
7/1/2016103.92103.98100.99101.326,025,194
6/30/2016102.79104.23102.39103.414,247,122
6/29/2016104.21104.49100.75103.527,390,650
6/28/2016101.55101.9999.84101.095,132,231
6/27/2016102.86103.7798.9299.986,433,138
6/24/2016105.83106.61103.92104.077,471,552
6/23/2016108.17109.20107.74109.152,623,120
6/22/2016107.65108.16106.72107.163,038,100
6/21/2016108.94109.15107.00107.682,616,821
6/20/2016109.40109.63108.58108.712,225,207
6/17/2016108.56109.71108.17109.353,497,991
6/16/2016107.28109.08106.85108.902,094,691
6/15/2016107.46107.98106.82107.643,970,509
6/14/2016106.93108.00106.59106.752,494,679
6/13/2016108.48109.04106.97107.054,687,951
6/10/2016110.09114.26108.01109.205,203,788
6/9/2016107.61110.13107.45109.994,456,909
6/8/2016107.44109.43106.58108.264,287,140
6/7/2016108.50109.00107.34107.404,004,888
6/6/2016109.39110.66108.60108.764,557,032
6/3/2016110.65111.61109.69111.004,982,162
6/2/2016111.53111.53109.65110.365,844,951
6/1/2016112.24112.45110.25110.984,463,586
5/31/2016110.56113.22109.94112.4710,817,342
5/27/2016109.59110.22108.10109.494,807,261
5/26/2016111.90112.02109.47109.625,084,271
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center