Monsanto Company Historical Stock Prices

MON 
$115.97
*  
1.15
0.98%
Get MON Alerts
*Delayed - data as of Aug. 27, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  117.12  117.61  115.60  115.97 4,575,690
08/27/2014 117.17 117.61 115.6 115.97 4,576,390
08/26/2014 117.85 117.91 117 117.12 2,835,685
08/25/2014 117.12 117.61 116.45 117.51 2,840,048
08/22/2014 117.86 118.125 116.52 116.62 3,464,780
08/21/2014 121.23 121.23 117.52 117.65 6,808,878
08/20/2014 119.91 121 119.65 120.92 3,678,765
08/19/2014 119.42 120.14 119.24 119.83 2,370,882
08/18/2014 120.03 120.1 119.24 119.43 4,497,290
08/15/2014 117.34 119.17 117.05 118.99 4,948,210
08/14/2014 116.81 117.44 116.77 117.06 3,038,010
08/13/2014 115.74 117 115.31 116.87 2,537,756
08/12/2014 115.35 115.96 114.69 115.71 2,663,079
08/11/2014 115.45 116.42 115.16 115.42 3,207,979
08/08/2014 115.34 115.83 114.6 115.47 2,998,863
08/07/2014 116.37 116.71 114.93 115.15 3,455,742
08/06/2014 114.71 116.17 114.71 116.05 4,303,962
08/05/2014 114.22 115.39 114.09 115 5,163,395
08/04/2014 113.77 115.145 112.87 114.91 4,539,968
08/01/2014 112.17 113.98 112.13 113.59 4,206,588
07/31/2014 113.79 114.58 113.09 113.09 3,704,799
07/30/2014 114.94 115.59 114.3 114.39 4,330,992
07/29/2014 115 115.59 113.93 114.41 3,613,596
07/28/2014 115.79 116.21 114.71 114.97 4,168,689
07/25/2014 116.05 116.87 115.64 115.79 3,905,691
07/24/2014 116.39 116.5 115.7 116.19 5,514,664
07/23/2014 118.34 118.79 116.16 116.27 7,301,236
07/22/2014 119.24 120.01 118.67 118.77 3,554,283
07/21/2014 119.39 119.83 118.83 118.96 2,863,836
07/18/2014 120 120.6 119.765 119.98 3,112,481
07/17/2014 119.76 120.61 119.36 119.59 3,561,007
07/16/2014 121.02 121.29 119.89 120.18 4,350,730
07/15/2014 120.35 121.17 119.7 119.98 5,930,705
07/14/2014 121.17 121.54 119.81 120 3,887,206
07/11/2014 122.43 122.56 120.6 120.9 3,390,706
07/10/2014 122.6 123.05 121.96 122.56 3,931,561
07/09/2014 124.61 124.95 123.23 123.47 3,158,165
07/08/2014 125 125.275 124.13 124.56 2,579,898
07/07/2014 126.03 126.63 125.1 125.25 3,145,625
07/03/2014 126.55 126.85 125.82 126.52 1,410,818
07/02/2014 124.68 127.48 124.68 126.53 8,821,534
07/01/2014 124.5 125.07 124 124.3 3,311,288
06/30/2014 124.36 125.03 124.03 124.74 3,937,493
06/27/2014 125.3 125.98 124.86 125 3,915,042
06/26/2014 127 127.86 125.5 126.18 4,907,052
06/25/2014 126.13 128.79 126 126.73 12,036,660
06/24/2014 122.15 122.78 120.6 120.63 2,435,079
06/23/2014 122.14 123.99 121.38 122.1 3,512,229
06/20/2014 121.98 122.54 121.5 122.08 2,498,344
06/19/2014 121.84 122.03 120.92 121.77 1,724,680
06/18/2014 120.01 121.46 119.78 121.36 1,936,056
06/17/2014 119.44 120.07 118.92 120 1,837,195
06/16/2014 119.67 119.8 118.48 119.62 2,412,349
06/13/2014 120.93 121.09 119.26 119.67 2,001,854
06/12/2014 120.87 121.91 120.59 120.91 2,547,668
06/11/2014 121.02 121.73 120.58 120.75 2,053,828
06/10/2014 121 121.65 120.46 121.35 1,753,299
06/09/2014 121.47 122.33 121.1 121.35 2,368,439
06/06/2014 122 122.01 121.28 121.72 2,013,402
06/05/2014 121.51 122.5 120.52 121.96 2,130,167
06/04/2014 121.2 121.74 120.83 121.3 1,431,791
06/03/2014 121.31 122.31 120.4501 121.2 3,012,795
06/02/2014 121.95 122.81 121.79 122.39 2,425,257
05/30/2014 121.23 122 121 121.85 2,535,129
05/29/2014 120.79 121.6 120.52 121.57 1,510,064
05/28/2014 120.25 121.75 120.2 120.28 2,268,722
05/27/2014 120 120.5 119.74 120.19 2,032,031
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?