MON - Monsanto Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 2018121.05121.14120.16120.31120.311,274,370
Feb 16, 2018120.72121.33120.31120.79120.791,731,300
Feb 15, 2018120.66121.00120.17121.00121.001,487,600
Feb 14, 2018119.75120.50119.75120.18120.181,879,500
Feb 13, 2018120.00120.81119.98120.11120.111,740,000
Feb 12, 2018119.00121.30119.00120.44120.443,684,800
Feb 09, 2018119.47119.75118.10118.64118.644,856,300
Feb 08, 2018120.47120.67119.08119.08119.083,277,800
Feb 07, 2018119.00121.50118.96120.41120.413,940,000
Feb 06, 2018118.63120.14118.50119.29119.295,796,500
Feb 05, 2018121.00121.83119.03119.18119.183,593,600
Feb 02, 2018121.25122.28121.00121.00121.002,926,000
Feb 01, 2018121.80122.38121.45121.89121.892,930,600
Jan 31, 2018122.00122.50121.71121.80121.802,813,400
Jan 30, 2018121.70122.42121.00122.25122.252,835,100
Jan 29, 2018122.10122.34121.75121.77121.771,879,400
Jan 26, 2018122.75122.81122.25122.41122.411,843,900
Jan 25, 2018122.40123.15121.60122.39122.393,285,900
Jan 24, 2018121.34122.53120.99122.18122.183,400,400
Jan 23, 2018120.37122.20120.20121.55121.553,930,000
Jan 22, 2018120.50121.06120.30120.99120.991,927,300
Jan 19, 2018119.15121.25118.93120.66120.666,986,500
Jan 18, 2018118.61119.19118.50118.86118.863,617,100
Jan 17, 2018119.69120.10118.75118.81118.813,494,500
Jan 16, 2018119.78120.11119.03119.72119.724,182,400
Jan 12, 2018119.54119.74119.05119.70119.702,201,000
Jan 11, 2018118.99119.73118.76119.54119.542,864,100
Jan 10, 2018119.16119.29118.64118.83118.833,171,900
Jan 09, 2018119.15119.61118.79119.32119.321,739,300
Jan 08, 2018118.61119.12118.45119.10119.101,321,800
Jan 05, 2018118.46118.69117.71118.60118.604,292,200
Jan 04, 2018118.00118.25117.53117.93117.933,545,900
Jan 04, 20180.54 Dividend
Jan 03, 2018117.51118.00117.44118.00117.462,803,800
Jan 02, 2018117.05117.52116.90117.52116.9811,010,900
Dec 29, 2017116.50117.10116.40116.78116.252,988,400
Dec 28, 2017116.35116.60116.19116.27115.742,341,000
Dec 27, 2017116.16116.65116.10116.36115.831,142,100
Dec 26, 2017116.25116.70115.95116.02115.49854,100
Dec 22, 2017115.47116.38115.26116.28115.751,347,000
Dec 21, 2017115.61115.63114.85115.47114.941,895,100
Dec 20, 2017116.10116.21114.98115.00114.473,753,100
Dec 19, 2017115.72117.10115.65116.00115.476,143,300
Dec 18, 2017117.50117.93117.42117.57117.032,709,400
Dec 15, 2017117.61117.83117.01117.35116.815,499,500
Dec 14, 2017118.05118.09117.85117.85117.311,385,700
Dec 13, 2017117.80118.10117.50118.09117.552,878,300
Dec 12, 2017117.91118.00117.56117.66117.122,870,100
Dec 11, 2017117.50117.90117.00117.73117.192,088,600
Dec 08, 2017118.05118.20114.19117.30116.765,241,800
Dec 07, 2017118.34118.34117.88118.00117.461,360,100
Dec 06, 2017118.00118.35117.85118.08117.541,376,600
Dec 05, 2017118.79119.21118.17118.26117.721,982,000
Dec 04, 2017119.03119.44118.61118.61118.072,152,300
Dec 01, 2017119.00119.59118.62118.93118.393,812,500
Nov 30, 2017118.00118.36117.51118.34117.804,788,800
Nov 29, 2017118.63118.85117.52117.71117.173,351,700
Nov 28, 2017118.50118.83118.37118.68118.141,780,300
Nov 27, 2017118.25118.63118.15118.37117.831,440,500
Nov 24, 2017118.20118.36117.90118.13117.591,054,300
Nov 22, 2017118.38118.61118.21118.22117.681,847,200
Nov 21, 2017118.52118.93118.16118.48117.943,263,400
Nov 20, 2017118.33118.53118.00118.09117.551,328,800
Nov 17, 2017118.33118.59118.15118.33117.791,156,800
Nov 16, 2017117.52118.69117.51118.60118.062,238,500
Nov 15, 2017117.88118.01117.25117.26116.722,597,900
Nov 14, 2017118.02118.63117.62118.05117.512,124,600
Nov 13, 2017118.08118.30117.87118.15117.611,797,100
Nov 10, 2017117.02118.39117.02118.30117.762,329,800
Nov 09, 2017117.80118.18116.98117.34116.803,607,900
Nov 08, 2017119.36119.60117.15117.38116.845,154,600
Nov 07, 2017119.40119.71119.36119.54118.993,029,300
Nov 06, 2017120.00120.10119.50119.53118.981,408,500
Nov 03, 2017120.00120.40119.46119.87119.322,332,700
Nov 02, 2017121.00121.16120.08120.43119.883,706,800
Nov 01, 2017121.15121.49120.98121.14120.592,434,300
Oct 31, 2017121.38121.50120.63121.10120.551,915,600
Oct 30, 2017121.30121.42121.19121.19120.641,663,400
Oct 27, 2017121.19121.54121.18121.52120.961,809,600
Oct 26, 2017121.39122.02121.37121.45120.894,154,500
Oct 25, 2017121.78121.98121.44121.55120.992,712,400
Oct 24, 2017122.00122.10121.85121.86121.301,784,100
Oct 23, 2017122.08122.23121.94122.00121.441,308,800
Oct 20, 2017122.24122.25121.90122.15121.591,551,300
Oct 19, 2017122.00122.08121.75122.03121.471,992,000
Oct 18, 2017122.00122.28122.00122.08121.522,644,700
Oct 17, 2017122.25122.45122.00122.15121.592,635,700
Oct 16, 2017122.20122.57122.09122.42121.862,813,100
Oct 13, 2017122.66122.80122.20122.30121.746,619,800
Oct 12, 2017119.75120.03119.55119.91119.361,218,500
Oct 11, 2017119.49119.80119.48119.80119.251,856,300
Oct 10, 2017119.50119.65119.37119.55119.001,488,200
Oct 09, 2017119.75119.88119.31119.65119.101,539,200
Oct 06, 2017119.72119.76119.33119.73119.181,466,900
Oct 05, 2017119.50120.03119.25119.86119.313,118,900
Oct 05, 20170.54 Dividend
Oct 04, 2017120.30120.50119.63119.75118.6610,608,300
Oct 03, 2017120.01120.10119.41119.69118.612,144,900
Oct 02, 2017120.00120.33119.86120.33119.242,041,900
Sep 29, 2017119.53120.00119.21119.82118.732,311,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...