Monsanto Company Historical Stock Prices

MON 
$97.65
*  
0.73
0.74%
Get MON Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading MON now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  98.01  98.35  97.25  97.65 4,238,715
08/31/2015 98.08 98.35 97.25 97.65 4,239,115
08/28/2015 98.55 98.58 97.67 98.38 4,888,455
08/27/2015 98.5 99.48 97.12 98.4 7,432,116
08/26/2015 91.31 97.64 89.7 97.08 12,492,430
08/25/2015 96.74 96.74 89.34 89.42 6,710,070
08/24/2015 92.58 97.16 91.22 93.55 7,905,280
08/21/2015 99.9 100 97.35 97.47 4,552,585
08/20/2015 101.93 102.085 100.1 100.15 3,323,044
08/19/2015 102.37 103.33 101.56 102.35 3,546,024
08/18/2015 103.34 103.49 102.7 102.81 1,783,602
08/17/2015 103.1 103.82 102.82 103.45 1,959,911
08/14/2015 102.91 103.55 102.85 103.17 2,791,267
08/13/2015 103.17 103.84 102.57 103.32 1,959,782
08/12/2015 101.79 103.27 100.96 103.25 2,846,677
08/11/2015 102.6 102.65 101.73 102.53 2,141,574
08/10/2015 101.83 103.45 101.65 103.19 1,747,059
08/07/2015 102.07 102.319 100.98 101.25 1,682,634
08/06/2015 102.36 102.775 101.88 102.18 1,566,382
08/05/2015 103.18 103.68 102.38 102.76 1,884,951
08/04/2015 102.01 103.61 101.81 102.38 2,015,866
08/03/2015 101.69 102.8 101.67 102.28 3,054,067
07/31/2015 103.33 103.6278 101.73 101.89 2,159,225
07/30/2015 102.16 103.21 101.96 103.02 1,938,854
07/29/2015 101.69 102.65 101.37 102 2,272,585
07/28/2015 101.65 101.78 99.98 101.62 4,864,663
07/27/2015 102.63 102.64 101.21 101.46 3,357,470
07/24/2015 103.89 104.05 102.48 102.86 2,926,516
07/23/2015 105.23 105.33 103.8701 104.05 2,167,581
07/22/2015 106.29 106.65 105 105.35 2,257,228
07/21/2015 107.09 107.44 106.11 106.37 2,323,665
07/20/2015 106.93 107.24 106.28 107 2,049,733
07/17/2015 107.79 107.95 106.925 107.08 2,819,412
07/16/2015 107.7 108.32 107.29 107.82 1,826,531
07/15/2015 108.43 108.69 106.94 107.32 2,746,559
07/14/2015 108.53 108.6799 107.53 107.8 2,597,134
07/13/2015 109.59 109.59 108.38 108.68 2,671,243
07/10/2015 108 109.05 107 108.81 3,325,126
07/09/2015 107.03 107.37 106.12 106.51 3,445,516
07/08/2015 107.21 108.27 105.58 105.98 2,696,874
07/07/2015 107.45 108.03 106.7 107.8 4,413,934
07/06/2015 107.65 108.04 107.01 107.7 3,858,845
07/02/2015 107.91 108.48 107.15 108.35 3,962,640
07/01/2015 106.8 107.82 106.7 107.66 5,199,254
06/30/2015 104.96 107.42 103.43 106.59 7,543,206
06/29/2015 104.15 105.46 103.14 103.28 3,381,723
06/26/2015 107.3 108.2 105.07 105.21 4,717,098
06/25/2015 106.82 108.34 105.96 107.3 4,900,229
06/24/2015 112.2 112.2 106.2 106.32 11,295,090
06/23/2015 114.14 114.7 112.6399 112.78 3,647,057
06/22/2015 113.11 114.67 113.02 114.34 2,658,523
06/19/2015 113.99 114.23 112.57 112.63 4,139,507
06/18/2015 112.92 114.64 112.92 114.45 2,283,918
06/17/2015 113.29 113.67 112.22 113.14 1,635,390
06/16/2015 112.51 113.18 112.37 112.85 1,328,944
06/15/2015 113.07 113.43 112.34 112.49 2,183,174
06/12/2015 114.91 115.095 113.87 114.12 2,871,202
06/11/2015 115.06 115.45 114.21 115.08 1,556,751
06/10/2015 114.08 115.13 113.57 114.49 2,039,659
06/09/2015 113.56 114.44 112.94 113.54 2,939,400
06/08/2015 114.01 114.77 113.51 113.92 2,927,291
06/05/2015 113.79 114.43 113.19 113.8 2,725,895
06/04/2015 114.23 115.11 113.32 113.58 4,157,771
06/03/2015 116.9 117.11 115.5 115.75 2,968,707
06/02/2015 116.53 117.03 115.62 116.58 1,926,770
06/01/2015 117.37 117.47 115.915 116.61 2,563,754
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?