MON - Monsanto Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 2017118.33118.38118.00118.18118.18152,213
Nov 17, 2017118.33118.59118.15118.33118.33936,500
Nov 16, 2017117.52118.69117.51118.60118.602,238,500
Nov 15, 2017117.88118.01117.25117.26117.262,597,900
Nov 14, 2017118.02118.63117.62118.05118.052,124,600
Nov 13, 2017118.08118.30117.87118.15118.151,797,100
Nov 10, 2017117.02118.39117.02118.30118.302,329,800
Nov 09, 2017117.80118.18116.98117.34117.343,607,900
Nov 08, 2017119.36119.60117.15117.38117.385,154,600
Nov 07, 2017119.40119.71119.36119.54119.543,029,300
Nov 06, 2017120.00120.10119.50119.53119.531,408,500
Nov 03, 2017120.00120.40119.46119.87119.872,332,700
Nov 02, 2017121.00121.16120.08120.43120.433,706,800
Nov 01, 2017121.15121.49120.98121.14121.142,434,300
Oct 31, 2017121.38121.50120.63121.10121.101,915,600
Oct 30, 2017121.30121.42121.19121.19121.191,663,400
Oct 27, 2017121.19121.54121.18121.52121.521,809,600
Oct 26, 2017121.39122.02121.37121.45121.454,154,500
Oct 25, 2017121.78121.98121.44121.55121.552,712,400
Oct 24, 2017122.00122.10121.85121.86121.861,784,100
Oct 23, 2017122.08122.23121.94122.00122.001,308,800
Oct 20, 2017122.24122.25121.90122.15122.151,551,300
Oct 19, 2017122.00122.08121.75122.03122.031,992,000
Oct 18, 2017122.00122.28122.00122.08122.082,644,700
Oct 17, 2017122.25122.45122.00122.15122.152,635,700
Oct 16, 2017122.20122.57122.09122.42122.422,813,100
Oct 13, 2017122.66122.80122.20122.30122.306,619,800
Oct 12, 2017119.75120.03119.55119.91119.911,218,500
Oct 11, 2017119.49119.80119.48119.80119.801,856,300
Oct 10, 2017119.50119.65119.37119.55119.551,488,200
Oct 09, 2017119.75119.88119.31119.65119.651,539,200
Oct 06, 2017119.72119.76119.33119.73119.731,466,900
Oct 05, 2017119.50120.03119.25119.86119.863,118,900
Oct 05, 20170.54 Dividend
Oct 04, 2017120.30120.50119.63119.75119.2110,608,300
Oct 03, 2017120.01120.10119.41119.69119.152,144,900
Oct 02, 2017120.00120.33119.86120.33119.792,041,900
Sep 29, 2017119.53120.00119.21119.82119.282,311,000
Sep 28, 2017119.26119.79119.11119.66119.121,339,900
Sep 27, 2017119.70119.73119.04119.35118.812,678,300
Sep 26, 2017120.00120.01119.70119.73119.191,795,200
Sep 25, 2017119.84120.38119.42120.01119.472,369,800
Sep 22, 2017119.32119.82119.23119.77119.231,738,900
Sep 21, 2017119.41119.51119.22119.40118.862,087,500
Sep 20, 2017119.45119.58119.31119.44118.902,471,300
Sep 19, 2017119.24119.60119.01119.41118.871,562,900
Sep 18, 2017118.32119.59118.30119.12118.582,077,100
Sep 15, 2017117.51118.40117.42118.27117.742,233,900
Sep 14, 2017117.76117.99117.52117.60117.07983,200
Sep 13, 2017117.30117.93117.26117.85117.321,055,100
Sep 12, 2017117.40117.50117.10117.44116.911,150,700
Sep 11, 2017117.47117.65117.15117.23116.701,165,800
Sep 08, 2017117.60117.66117.14117.42116.89825,800
Sep 07, 2017117.48117.72117.22117.70117.171,585,200
Sep 06, 2017117.23117.54117.00117.54117.01978,700
Sep 05, 2017117.10117.26116.91117.02116.491,409,500
Sep 01, 2017117.30117.50117.15117.21116.68949,300
Aug 31, 2017116.89117.32116.80117.20116.671,505,900
Aug 30, 2017116.59117.25116.46116.88116.351,233,700
Aug 29, 2017116.48116.71116.20116.59116.06890,000
Aug 28, 2017116.85116.89116.50116.64116.11664,300
Aug 25, 2017116.67116.92116.60116.85116.32903,500
Aug 24, 2017116.82116.85116.51116.68116.15935,300
Aug 23, 2017116.89117.08116.53116.77116.241,794,100
Aug 22, 2017116.85117.27116.76117.15116.621,435,500
Aug 21, 2017116.82117.05116.49116.85116.321,432,200
Aug 18, 2017116.99117.19116.45116.87116.342,081,500
Aug 17, 2017117.47117.85116.91117.10116.571,895,400
Aug 16, 2017117.00117.70116.70117.70117.171,353,700
Aug 15, 2017117.08117.21116.95117.02116.49887,300
Aug 14, 2017116.91117.22116.74117.14116.611,070,900
Aug 11, 2017116.92117.20116.50116.55116.021,012,500
Aug 10, 2017117.00117.30116.86116.94116.411,414,500
Aug 09, 2017117.21117.41116.78117.34116.811,738,400
Aug 08, 2017117.35117.50117.01117.26116.731,147,500
Aug 07, 2017117.84117.90117.14117.45116.92930,900
Aug 04, 2017117.87117.95117.41117.84117.31848,900
Aug 03, 2017117.67118.10117.25117.86117.331,310,400
Aug 02, 2017117.55117.97117.25117.86117.331,751,100
Aug 01, 2017116.85117.73116.83117.61117.082,632,800
Jul 31, 2017117.58117.62116.75116.82116.291,682,800
Jul 28, 2017117.50117.64117.32117.47116.941,050,300
Jul 27, 2017117.43117.72117.18117.50116.971,592,500
Jul 26, 2017117.34117.69117.22117.30116.771,461,200
Jul 25, 2017117.78117.86117.34117.54117.011,147,700
Jul 24, 2017117.12117.56116.97117.50116.971,087,300
Jul 21, 2017117.00117.49116.94117.38116.851,091,700
Jul 20, 2017117.48117.50116.86117.01116.481,654,400
Jul 19, 2017116.80117.52116.80117.46116.931,361,100
Jul 18, 2017117.00117.15116.43116.67116.141,807,400
Jul 17, 2017117.04117.60116.91117.33116.801,535,900
Jul 14, 2017116.45117.16116.37117.10116.571,410,500
Jul 13, 2017116.80117.00115.98116.48115.952,789,700
Jul 12, 2017117.37117.80116.74116.90116.372,472,300
Jul 11, 2017117.71117.80117.28117.29116.761,590,400
Jul 10, 2017117.82118.05117.68117.76117.231,547,600
Jul 07, 2017117.74118.15117.39118.00117.471,137,100
Jul 06, 2017117.84118.00117.58117.61117.08987,200
Jul 05, 2017117.76118.11117.63118.01117.481,414,800
Jul 05, 20170.54 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...