$116.98 -1.62 (%) Monsanto Co - NYSE

May. 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
5/29/2015119.05119.09116.75116.984,198,597
5/28/2015118.18120.00118.18118.602,548,709
5/27/2015118.19119.32118.03118.561,855,972
5/26/2015119.60119.62117.90117.932,325,840
5/22/2015120.14121.09119.77120.292,663,124
5/21/2015118.83120.13118.60120.001,920,991
5/20/2015119.98119.98118.44118.772,910,225
5/19/2015120.02120.65119.31119.912,009,734
5/18/2015120.91120.99120.22120.322,925,140
5/15/2015120.32120.90119.87120.823,189,003
5/14/2015118.68120.96118.59120.723,764,776
5/13/2015116.47118.56115.95118.253,596,239
5/12/2015116.84117.83115.93116.063,829,245
5/11/2015120.54120.94117.65118.004,877,156
5/8/2015120.12123.82118.36120.798,032,732
5/7/2015116.08119.31115.34119.133,676,908
5/6/2015116.64117.25116.02116.301,968,718
5/5/2015115.96117.14115.94116.652,340,754
5/4/2015116.67117.85115.88115.923,428,289
5/1/2015117.88118.66115.84118.448,026,436
4/30/2015114.90114.97113.61113.962,240,245
4/29/2015114.52115.45114.35115.002,947,103
4/28/2015116.85116.93114.95115.003,486,258
4/27/2015118.46118.86117.63117.701,891,960
4/24/2015117.48119.01117.44118.461,820,450
4/23/2015116.80117.74116.42117.491,996,889
4/22/2015116.68117.28116.13116.872,031,035
4/21/2015117.30117.73116.61117.281,627,112
4/20/2015116.97117.59116.72117.372,027,310
4/17/2015118.37118.64116.40116.702,449,273
4/16/2015119.07119.34118.38118.932,098,830
4/15/2015119.34119.93119.07119.361,668,531
4/14/2015119.26119.44118.52119.081,945,522
4/13/2015120.53120.68119.47119.492,659,456
4/10/2015119.50120.20118.81120.143,904,809
4/9/2015117.40119.51116.90119.323,229,933
4/8/2015117.99118.43116.89117.142,885,248
4/7/2015117.40118.25117.15117.852,681,469
4/6/2015115.78117.77115.70117.093,193,546
4/2/2015116.72116.88115.32116.304,169,557
4/1/2015114.66117.13113.62116.967,331,536
3/31/2015112.75113.43112.24112.543,230,968
3/30/2015112.95113.81112.22113.383,890,156
3/27/2015112.51113.22112.04112.732,479,225
3/26/2015112.61112.61111.16112.253,584,705
3/25/2015113.73114.22112.42112.433,307,066
3/24/2015113.28114.56112.96113.584,527,057
3/23/2015114.04115.26111.93113.498,085,724
3/20/2015115.81117.14115.55115.755,198,682
3/19/2015116.17116.77115.20115.383,111,994
3/18/2015116.44117.83115.51117.163,618,804
3/17/2015117.06117.59116.48116.842,548,087
3/16/2015117.17118.12117.14117.912,809,581
3/13/2015117.65117.88115.82116.872,997,775
3/12/2015117.39118.84116.98118.442,239,754
3/11/2015116.93117.87116.87116.912,824,920
3/10/2015117.33117.57116.42117.042,856,929
3/9/2015118.14119.22118.00118.382,110,556
3/6/2015118.50119.25117.69118.173,007,705
3/5/2015120.00120.00118.75119.272,968,773
3/4/2015119.59120.05118.78119.862,931,459
3/3/2015121.09121.64119.81120.202,329,305
3/2/2015120.31121.37119.83121.301,955,642
2/27/2015119.89121.27119.57120.435,177,834
2/26/2015123.82124.10119.90119.975,004,931
2/25/2015125.25126.00124.16124.231,950,561
2/24/2015124.45125.34123.79124.941,880,615
2/23/2015124.26124.80124.18124.561,586,970
2/20/2015125.03125.11124.00124.912,797,062
2/19/2015124.34125.75123.94125.463,665,085
2/18/2015123.95124.81123.55124.562,036,720
2/17/2015124.63125.31123.91124.661,759,884
2/13/2015122.81125.15122.81124.772,762,562
2/12/2015123.13123.20122.00122.772,749,833
2/11/2015121.57123.03121.57122.482,581,803
2/10/2015122.08122.12120.58121.471,632,244
2/9/2015119.88121.51119.50121.252,387,171
2/6/2015120.93120.93119.96120.221,967,965
2/5/2015119.89121.47119.69120.862,364,050
2/4/2015119.91120.15118.74119.062,418,961
2/3/2015119.57120.67119.40120.352,819,055
2/2/2015118.55119.11117.26118.882,543,210
1/30/2015118.00119.24117.62117.983,723,735
1/29/2015117.35118.97117.26118.492,875,915
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center