Monsanto Company Common Stock Historical Stock Prices

MON 
$93.68
*  
0.59
0.63%
Get MON Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading MON now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    MON Pre-Market
 
 
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 30-JAN-2016 TO 29-APR-2016

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 94.10 94.83 93.291 93.68 2,348,423
04/29/2016 94.12 94.83 93.291 93.68 2,349,473
04/28/2016 92.87 94.95 92.8 94.27 2,065,423
04/27/2016 93.78 94.95 93.47 94 2,518,072
04/26/2016 94.08 94.28 92.73 93.9 2,668,872
04/25/2016 93.67 94.94 93.48 94.08 3,500,406
04/22/2016 93.91 94.54 93.194 94.08 3,100,751
04/21/2016 93.01 94.66 92.9433 94.11 4,191,218
04/20/2016 93.3 94.09 92.16 93.4 4,120,828
04/19/2016 89.49 93.43 89.31 93.27 5,384,874
04/18/2016 88.3 89.305 88.04 88.96 2,487,937
04/15/2016 88.75 88.75 85.92 88.37 3,710,982
04/14/2016 89.74 89.74 88.72 88.95 2,404,174
04/13/2016 88.04 89.78 87.69 89.74 2,940,510
04/12/2016 87 87.68 86.1 87.42 2,222,940
04/11/2016 86.79 87.46 86.6001 86.77 2,498,326
04/08/2016 86.91 87.63 86.27 86.63 2,645,765
04/07/2016 86.29 87.075 85.51 86.1 2,675,517
04/06/2016 85.79 87.265 84.79 87 3,520,926
04/05/2016 87.04 87.66 85.78 86.64 2,873,915
04/04/2016 87.84 88.31 86.96 87.2 2,635,689
04/01/2016 87.26 87.98 85.93 87.87 3,728,836
03/31/2016 90.64 90.745 87.22 87.74 4,918,388
03/30/2016 91.33 92 90.83 91.09 1,695,208
03/29/2016 90.15 90.81 89.43 90.66 1,677,737
03/28/2016 90.13 91.43 90.06 90.63 2,494,446
03/24/2016 89.4 90.14 88.65 90.1 2,901,965
03/23/2016 90.25 90.65 89.07 90.07 1,653,185
03/22/2016 90.86 91.12 89.42 90.38 5,603,898
03/21/2016 92.5 92.57 91.15 91.31 2,618,143
03/18/2016 92.95 93.99 92.57 93.01 3,846,930
03/17/2016 90.83 93.55 90.7 92.92 3,932,296
03/16/2016 88.77 91.2725 88.5 90.71 3,532,256
03/15/2016 88.78 89.21 87.35 89.17 2,059,372
03/14/2016 90.16 90.57 89.095 89.9 2,790,495
03/11/2016 89.67 91.17 89.41 90.95 3,055,564
03/10/2016 89.15 89.15 87.76 88.99 3,146,627
03/09/2016 89.31 89.87 88.46 88.72 2,411,972
03/08/2016 88.15 89.77 87 88.87 3,302,958
03/07/2016 86.05 88.9 85.5 88.48 4,538,015
03/04/2016 83.78 86.4 83.73 85.89 4,825,318
03/03/2016 85.21 85.7 84.25 84.94 5,485,742
03/02/2016 88 88.58 84.92 85.3 10,299,800
03/01/2016 91.34 93.25 90.95 92.49 2,737,045
02/29/2016 90.5 91 89.94 89.99 3,370,735
02/26/2016 90.84 92.1 90.36 90.58 2,585,357
02/25/2016 89.04 90.135 88.12 89.84 1,568,665
02/24/2016 87.18 88.78 86.53 88.57 1,709,426
02/23/2016 89.31 89.41 87.11 87.96 2,359,523
02/22/2016 89.5 90.52 89.19 89.47 1,572,773
02/19/2016 89.69 90.12 88.48 88.52 2,681,692
02/18/2016 89.98 90.93 89.42 89.92 2,453,579
02/17/2016 88.67 89.89 88.23 89.64 3,164,244
02/16/2016 88.01 88.08 85.85 87.94 3,070,782
02/12/2016 86.77 87.2 85.48 87.03 2,276,229
02/11/2016 85.8 87 84.71 85.69 3,526,077
02/10/2016 91.9 92.11 87.38 87.58 3,626,208
02/09/2016 91.06 92.04 89.84 91.7 2,813,119
02/08/2016 93.21 93.91 90.55 91.25 2,769,755
02/05/2016 95.2 95.94 94.16 94.58 2,949,763
02/04/2016 90.38 95.39 89.99 95.32 9,526,400
02/03/2016 88.27 89.5 87.18 89.5 5,306,537
02/02/2016 89.25 89.25 87.1 87.36 3,370,927
02/01/2016 89.48 90.3 88.32 90.13 2,606,654
*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?