Monsanto Company Historical Stock Prices

MON 
$112.5
*  
0.32
0.29%
Get MON Alerts
*Delayed - data as of Oct. 30, 2014 9:36 ET  -  Find a broker to begin trading MON now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    MON Real Time
 
 
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 29-JUL-2014 TO 29-OCT-2014

Date Open High Low Close / Last Volume
9:36  111.69  112.76  111.85  112.50 61,257
10/29/2014 113.52 114.2 111.68 112.18 6,931,104
10/28/2014 113.28 114 112.95 113.48 2,318,528
10/27/2014 112.6 113.14 112.125 112.82 4,863,518
10/24/2014 112.68 113.55 112.41 113.28 3,097,152
10/23/2014 114.87 114.87 112.56 112.81 4,937,403
10/22/2014 114.27 114.85 113.48 113.48 4,189,090
10/21/2014 113 113.85 112.28 113.55 2,874,982
10/20/2014 111.34 112.81 111.05 112.63 3,970,930
10/17/2014 111.59 111.76 110.32 111.28 4,555,810
10/16/2014 107.29 111.0999 107.2 110.66 7,165,807
10/15/2014 106.9 109.42 106.06 108.83 8,264,462
10/14/2014 106.21 108.75 106.21 107.87 5,113,965
10/13/2014 106.82 107.73 105.88 105.91 4,196,531
10/10/2014 107.45 108.64 106.72 106.72 4,371,800
10/09/2014 108.47 110.33 107.57 107.69 6,603,452
10/08/2014 106.82 110.07 105.76 109.73 7,862,823
10/07/2014 110.27 110.45 108.02 108.23 7,140,007
10/06/2014 110.01 110.97 109.89 110.46 5,035,145
10/03/2014 110.88 110.88 109.5733 109.81 4,085,500
10/02/2014 110.54 111.02 109.36 110.19 5,342,309
10/01/2014 111.79 112 110.43 110.78 4,383,554
09/30/2014 112.78 113.26 112.34 112.51 3,433,085
09/29/2014 112.6 113.58 112.12 112.93 3,297,769
09/26/2014 112.95 113.39 112.31 113.07 4,361,838
09/25/2014 115 115 113.13 113.24 3,668,798
09/24/2014 114.86 115.51 114.86 115.35 3,899,561
09/23/2014 115.22 115.73 114.54 114.57 2,814,122
09/22/2014 114.68 115.75 114.65 115.25 3,348,798
09/19/2014 116.01 116.33 114.74 115.11 4,658,638
09/18/2014 114.92 115.52 114.28 115.49 6,019,085
09/17/2014 114.03 114.5 113.28 113.69 4,144,633
09/16/2014 113.27 113.98 112.76 113.92 4,107,965
09/15/2014 113.13 113.73 112.57 113.14 2,895,286
09/12/2014 113.42 113.7998 112.633 113.05 2,648,183
09/11/2014 112.82 114.24 112.8 113.62 3,353,974
09/10/2014 113.74 113.85 111.03 113.01 8,816,200
09/09/2014 114.12 114.8999 114.05 114.44 1,898,094
09/08/2014 114.26 114.81 114.01 114.67 2,602,176
09/05/2014 113.57 114.43 113.04 114.26 2,794,916
09/04/2014 114.93 115.35 113.25 113.63 4,015,622
09/03/2014 115.44 115.93 115.18 115.3 2,227,522
09/02/2014 115.9 115.92 114.6 114.94 3,291,926
08/29/2014 116.03 116.54 115.45 115.65 3,068,700
08/28/2014 115.72 115.93 114.92 115.76 3,624,298
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
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?