$102.28 +0.39 (%) Monsanto Co - NYSE

Aug. 3, 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
7/31/2015103.33103.63101.73101.892,180,876
7/30/2015102.16103.21101.96103.021,944,750
7/29/2015101.69102.65101.37102.002,275,556
7/28/2015101.65101.7899.98101.624,864,663
7/27/2015102.63102.64101.21101.463,382,753
7/24/2015103.89104.05102.48102.862,945,212
7/23/2015105.23105.33103.87104.052,187,803
7/22/2015106.29106.65105.00105.352,350,550
7/21/2015107.09107.44106.11106.372,336,400
7/20/2015106.93107.24106.28107.002,049,733
7/17/2015107.79107.95106.93107.082,819,412
7/16/2015107.70108.32107.29107.821,826,851
7/15/2015108.43108.69106.94107.322,746,559
7/14/2015108.53108.68107.53107.802,608,486
7/13/2015109.59109.59108.38108.682,671,243
7/10/2015108.00109.05107.00108.813,325,226
7/9/2015107.03107.37106.12106.513,445,516
7/8/2015107.21108.27105.58105.982,697,025
7/7/2015107.45108.03106.70107.804,413,934
7/6/2015107.65108.04107.01107.703,858,845
7/2/2015107.91108.48107.15108.353,962,840
7/1/2015106.80107.82106.70107.665,199,254
6/30/2015104.96107.42103.43106.597,543,206
6/29/2015104.15105.46103.14103.283,381,723
6/26/2015107.30108.20105.07105.214,853,700
6/25/2015106.82108.34105.96107.304,915,155
6/24/2015112.20112.20106.20106.3211,295,698
6/23/2015114.14114.70112.64112.783,647,357
6/22/2015113.11114.67113.02114.342,681,078
6/19/2015113.99114.23112.57112.634,163,616
6/18/2015112.92114.64112.92114.452,300,797
6/17/2015113.29113.67112.22113.141,635,540
6/16/2015112.51113.18112.37112.851,328,944
6/15/2015113.07113.43112.34112.492,185,916
6/12/2015114.91115.10113.87114.122,871,202
6/11/2015115.06115.45114.21115.081,561,687
6/10/2015114.08115.13113.57114.492,045,907
6/9/2015113.56114.44112.94113.542,940,407
6/8/2015114.01114.77113.51113.922,927,291
6/5/2015113.79114.43113.19113.802,736,938
6/4/2015114.23115.11113.32113.584,157,771
6/3/2015116.90117.11115.50115.752,968,707
6/2/2015116.53117.03115.62116.581,926,770
6/1/2015117.37117.47115.92116.612,563,754
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!