MON - Monsanto Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 2018126.00126.16125.67125.73125.732,052,700
May 21, 2018125.86126.07125.70125.90125.901,919,600
May 18, 2018125.42126.00125.40125.85125.853,423,100
May 17, 2018125.32125.58125.25125.49125.491,981,700
May 16, 2018125.14125.50125.07125.44125.442,870,600
May 15, 2018124.85125.31124.76125.29125.291,913,200
May 14, 2018125.00125.08124.83124.95124.952,166,100
May 11, 2018124.90125.08124.70124.97124.971,996,000
May 10, 2018124.71124.89124.57124.89124.892,505,200
May 09, 2018125.00125.10124.30124.69124.693,304,500
May 08, 2018124.80125.01124.69124.93124.932,897,800
May 07, 2018125.00125.60124.81125.05125.051,940,000
May 04, 2018124.93125.09124.75124.83124.832,462,500
May 03, 2018125.06125.18124.65125.10125.103,744,500
May 02, 2018125.41125.55124.94125.20125.203,295,100
May 01, 2018125.38125.61125.22125.61125.612,886,700
Apr 30, 2018124.98125.44124.94125.37125.371,752,100
Apr 27, 2018124.93125.24124.86125.07125.072,092,500
Apr 26, 2018124.99125.27124.86124.99124.993,644,100
Apr 25, 2018125.00125.00124.35124.68124.682,678,300
Apr 24, 2018125.05125.12124.51124.74124.742,444,600
Apr 23, 2018124.80125.05124.60125.05125.053,193,900
Apr 20, 2018124.99125.39124.85125.00125.003,713,300
Apr 19, 2018124.90125.08124.27124.60124.603,919,100
Apr 18, 2018125.50125.56124.82124.95124.954,082,800
Apr 17, 2018125.70125.90125.45125.45125.452,857,100
Apr 16, 2018125.40125.75125.24125.70125.703,813,100
Apr 13, 2018125.40125.61125.26125.40125.403,108,600
Apr 12, 2018125.20125.75125.13125.31125.315,129,900
Apr 11, 2018125.56125.66124.93125.20125.208,462,900
Apr 10, 2018124.99126.00124.23125.01125.0111,836,300
Apr 09, 2018118.00126.80117.41125.15125.1516,260,300
Apr 06, 2018117.75118.86117.39117.86117.862,424,800
Apr 05, 2018116.60118.12116.36118.05118.053,299,000
Apr 05, 20180.54 Dividend
Apr 04, 2018116.60116.98116.17116.75116.212,124,900
Apr 03, 2018116.85117.26116.24117.00116.4614,408,400
Apr 02, 2018116.86117.52116.18116.60116.062,222,600
Mar 29, 2018117.11117.87116.00116.69116.152,586,800
Mar 28, 2018117.79117.99116.75116.75116.211,991,500
Mar 27, 2018117.76118.46117.04117.58117.042,002,300
Mar 26, 2018117.86117.86116.90117.69117.151,833,200
Mar 23, 2018117.80118.22116.99117.15116.612,073,800
Mar 22, 2018118.75119.00117.36117.53116.992,662,100
Mar 21, 2018118.68119.56118.38119.02118.475,480,700
Mar 20, 2018117.87119.09117.45118.36117.812,245,500
Mar 19, 2018117.53118.23117.01117.64117.103,030,600
Mar 16, 2018117.55119.00117.47117.77117.235,534,500
Mar 15, 2018123.20123.35116.25117.20116.6615,708,200
Mar 14, 2018123.65123.73122.90123.15122.583,513,200
Mar 13, 2018123.56123.80123.27123.59123.021,273,100
Mar 12, 2018123.25123.91122.91123.15122.582,192,000
Mar 09, 2018123.15123.51122.74123.51122.943,174,500
Mar 08, 2018122.99123.23122.73123.02122.453,561,200
Mar 07, 2018122.94123.22122.84122.95122.384,410,100
Mar 06, 2018123.06123.39122.61123.37122.802,567,300
Mar 05, 2018122.55123.26122.38123.00122.432,947,400
Mar 02, 2018122.83123.18122.46122.73122.163,751,900
Mar 01, 2018123.45123.89122.35122.91122.344,387,400
Feb 28, 2018123.40123.93123.05123.37122.805,583,300
Feb 27, 2018122.74123.39122.56122.70122.132,462,900
Feb 26, 2018121.76124.20121.75122.90122.332,491,600
Feb 23, 2018120.50121.85120.44121.74121.182,663,300
Feb 22, 2018120.47121.26120.02120.42119.863,704,500
Feb 21, 2018120.31121.10120.00120.19119.631,810,300
Feb 20, 2018121.05121.15120.05120.31119.752,707,200
Feb 16, 2018120.72121.33120.31120.79120.231,758,700
Feb 15, 2018120.66121.00120.17121.00120.441,487,600
Feb 14, 2018119.75120.50119.75120.18119.621,879,500
Feb 13, 2018120.00120.81119.98120.11119.551,740,000
Feb 12, 2018119.00121.30119.00120.44119.883,684,800
Feb 09, 2018119.47119.75118.10118.64118.094,856,300
Feb 08, 2018120.47120.67119.08119.08118.533,277,800
Feb 07, 2018119.00121.50118.96120.41119.853,940,000
Feb 06, 2018118.63120.14118.50119.29118.745,796,500
Feb 05, 2018121.00121.83119.03119.18118.633,593,600
Feb 02, 2018121.25122.28121.00121.00120.442,926,000
Feb 01, 2018121.80122.38121.45121.89121.332,930,600
Jan 31, 2018122.00122.50121.71121.80121.242,813,400
Jan 30, 2018121.70122.42121.00122.25121.682,835,100
Jan 29, 2018122.10122.34121.75121.77121.211,879,400
Jan 26, 2018122.75122.81122.25122.41121.841,843,900
Jan 25, 2018122.40123.15121.60122.39121.823,285,900
Jan 24, 2018121.34122.53120.99122.18121.613,400,400
Jan 23, 2018120.37122.20120.20121.55120.993,930,000
Jan 22, 2018120.50121.06120.30120.99120.431,927,300
Jan 19, 2018119.15121.25118.93120.66120.106,986,500
Jan 18, 2018118.61119.19118.50118.86118.313,617,100
Jan 17, 2018119.69120.10118.75118.81118.263,494,500
Jan 16, 2018119.78120.11119.03119.72119.174,182,400
Jan 12, 2018119.54119.74119.05119.70119.152,201,000
Jan 11, 2018118.99119.73118.76119.54118.992,864,100
Jan 10, 2018119.16119.29118.64118.83118.283,171,900
Jan 09, 2018119.15119.61118.79119.32118.771,739,300
Jan 08, 2018118.61119.12118.45119.10118.551,321,800
Jan 05, 2018118.46118.69117.71118.60118.054,292,200
Jan 04, 2018118.00118.25117.53117.93117.383,545,900
Jan 04, 20180.54 Dividend
Jan 03, 2018117.51118.00117.44118.00116.922,803,800
Jan 02, 2018117.05117.52116.90117.52116.4411,010,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...