MON - Monsanto Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20184.804.804.804.804.80-
Jun 19, 20184.804.804.804.804.80-
Jun 18, 20184.804.804.804.804.80-
Jun 15, 20184.804.804.804.804.80-
Jun 14, 20184.804.804.804.804.80-
Jun 13, 20184.804.804.804.804.80-
Jun 12, 20184.804.804.804.804.80-
Jun 11, 2018------
Jun 08, 2018127.95127.95127.95127.95127.95-
Jun 07, 2018127.95127.95127.95127.95127.95-
Jun 06, 2018127.94127.97127.92127.95127.9534,600,600
Jun 05, 2018127.87127.94127.86127.93127.935,418,400
Jun 04, 2018127.88127.89127.83127.86127.866,929,700
Jun 01, 2018127.45127.56127.43127.56127.564,078,200
May 31, 2018127.54127.68127.37127.46127.467,368,500
May 30, 2018127.55127.62127.26127.51127.516,980,500
May 29, 2018126.65127.65126.51127.41127.4113,137,600
May 25, 2018125.48127.30125.48126.50126.505,032,000
May 24, 2018125.40125.94125.13125.38125.381,976,200
May 23, 2018125.69125.90125.08125.31125.312,923,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...