MON Historical Prices | Monsanto Company Common Stock Stock

Dow

0.91% Nasdaq

0.87%

Monsanto Company (MON)

-NYSE

105.63 Jun 18, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	105.00	105.81	104.15	105.63	1,574,600	105.63
Jun 17, 2013	106.68	106.80	104.13	104.82	2,592,100	104.82
Jun 14, 2013	105.89	106.47	105.13	105.63	2,259,900	105.63
Jun 13, 2013	103.39	105.45	102.59	105.44	2,802,600	105.44
Jun 12, 2013	105.12	105.76	103.42	103.46	2,244,900	103.46
Jun 11, 2013	104.91	105.20	103.56	104.51	3,405,700	104.51
Jun 10, 2013	105.00	106.77	104.61	106.25	5,636,600	106.25
Jun 7, 2013	99.82	101.95	99.53	101.65	4,094,900	101.65
Jun 6, 2013	99.13	99.94	97.05	98.72	3,468,000	98.72
Jun 5, 2013	101.65	101.75	98.43	98.91	4,176,700	98.91
Jun 4, 2013	102.32	102.63	101.07	102.11	3,296,000	102.11
Jun 3, 2013	100.42	102.17	100.06	102.08	4,084,700	102.08
May 31, 2013	104.51	104.53	100.64	100.64	5,337,100	100.64
May 30, 2013	104.68	105.52	104.64	104.97	1,838,300	104.97
May 29, 2013	105.57	105.86	103.34	105.42	3,026,300	105.42
May 28, 2013	105.36	105.81	104.61	105.55	3,362,800	105.55
May 24, 2013	104.50	105.04	103.84	104.83	1,815,300	104.83
May 23, 2013	103.38	105.87	103.31	104.99	2,808,300	104.99
May 22, 2013	106.47	106.53	103.50	104.04	3,522,400	104.04
May 21, 2013	108.41	108.41	106.53	106.59	2,568,100	106.59
May 20, 2013	108.43	108.78	108.04	108.31	2,088,900	108.31
May 17, 2013	108.04	109.12	107.85	108.38	3,008,400	108.38
May 16, 2013	108.76	109.00	107.56	107.67	1,578,800	107.67
May 15, 2013	107.60	109.33	107.46	109.22	1,852,000	109.22
May 14, 2013	107.06	107.97	106.41	107.65	2,712,600	107.65
May 13, 2013	107.77	108.01	106.68	106.83	1,980,500	106.83
May 10, 2013	107.60	108.34	107.42	108.12	1,506,200	108.12
May 9, 2013	108.35	108.63	107.12	107.46	1,570,400	107.46
May 8, 2013	107.69	108.32	106.82	108.29	2,552,200	108.29
May 7, 2013	107.17	108.06	106.61	107.86	1,554,500	107.86
May 6, 2013	107.17	107.70	106.62	107.19	1,261,700	107.19
May 3, 2013	106.84	107.73	106.28	107.28	1,751,900	107.28
May 2, 2013	104.88	106.21	104.18	106.11	1,873,100	106.11
May 1, 2013	106.54	106.67	104.63	104.70	1,874,800	104.70
Apr 30, 2013	106.50	106.99	105.61	106.82	2,088,700	106.82
Apr 29, 2013	105.07	106.68	104.78	106.50	1,741,100	106.50
Apr 26, 2013	105.75	106.29	104.57	104.68	1,409,000	104.68
Apr 25, 2013	104.73	106.47	104.50	105.93	2,671,800	105.93
Apr 24, 2013	104.16	104.92	103.51	104.17	1,680,300	104.17
Apr 23, 2013	103.62	104.00	102.07	103.75	2,169,100	103.75
Apr 22, 2013	103.37	103.83	102.48	103.45	1,740,100	103.45
Apr 19, 2013	102.57	103.72	102.42	103.22	2,144,400	103.22
Apr 18, 2013	104.03	104.09	101.53	102.12	2,710,100	102.12
Apr 17, 2013	104.48	104.69	103.65	103.79	2,948,000	103.79
Apr 16, 2013	104.21	105.49	103.81	105.36	2,405,000	105.36
Apr 15, 2013	104.79	104.79	102.75	103.10	4,143,600	103.10
Apr 12, 2013	106.99	107.25	104.70	105.45	2,347,500	105.45
Apr 11, 2013	105.67	107.18	105.32	107.10	2,834,900	107.10
Apr 10, 2013	105.05	105.88	105.00	105.65	1,708,100	105.65
Apr 9, 2013	105.35	106.30	104.98	105.26	2,198,200	105.26
Apr 8, 2013	104.98	105.58	104.76	105.20	2,758,500	105.20
Apr 5, 2013	104.60	105.25	104.37	105.10	4,174,900	105.10
Apr 4, 2013	104.86	107.24	104.37	105.74	3,273,200	105.74
Apr 3, 2013	105.63	106.44	103.54	104.51	5,296,600	104.51
Apr 2, 2013	106.00	106.27	103.22	104.00	3,457,800	104.00
Apr 1, 2013	105.50	106.61	105.31	105.79	2,584,500	105.79
Mar 28, 2013	105.30	105.82	104.51	105.63	2,774,400	105.63
Mar 27, 2013	103.07	105.79	102.90	105.12	4,315,600	105.12
Mar 26, 2013	100.51	103.96	100.24	103.79	3,816,000	103.79
Mar 25, 2013	101.28	101.47	98.92	99.40	2,892,700	99.40
Mar 22, 2013	101.42	101.67	100.94	101.32	1,699,800	101.32
Mar 21, 2013	102.92	102.92	100.99	101.05	1,967,700	101.05
Mar 20, 2013	102.95	103.61	102.69	103.12	1,805,000	103.12
Mar 19, 2013	102.66	103.00	101.08	102.30	1,998,600	102.30
Mar 18, 2013	103.41	103.54	102.42	102.64	1,565,600	102.64
Mar 15, 2013	103.64	104.96	103.48	104.24	3,365,900	104.24
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MON

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Monsanto Company (MON)