MONSANTO Historical Stock Price

Below is the stock price history for Monsanto MON. Data is recorded each day for the historical open, high, low, close and volume. The Monsanto stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Monsanto Historical Stock Price

DateOpenHighLowCloseVolume
2017-08-18 116.97 117.10 116.51 116.90 88,469
2017-08-17 117.62 117.85 117.03 117.05 80,022
2017-08-16 116.97 117.50 116.90 117.50 37,988
2017-08-15 117.17 117.20 116.99 117.20 20,407
2017-08-14 116.84 117.19 116.84 117.06 38,936
2017-08-11 117.06 117.10 116.53 116.66 39,232
2017-08-10 117.15 117.21 116.93 117.01 35,483
2017-08-09 117.13 117.35 116.80 117.32 91,380
2017-08-08 117.41 117.45 117.07 117.34 42,868
2017-08-07 117.85 117.85 117.17 117.46 31,412
2017-08-04 117.79 117.86 117.44 117.67 22,199
2017-08-03 117.50 118.00 117.27 117.79 62,675
2017-08-02 117.50 117.89 117.35 117.88 85,393
2017-08-01 117.00 117.64 117.00 117.505 120,402
2017-07-31 117.57 117.57 116.82 116.95 69,539
2017-07-28 117.58 117.61 117.34 117.52 64,590
2017-07-27 117.50 117.70 117.22 117.49 90,501
2017-07-26 117.36 117.64 117.24 117.34 98,660
2017-07-25 117.64 117.72 117.36 117.59 29,207
2017-07-24 117.06 117.55 116.97 117.52 36,525
2017-07-21 117.04 117.46 117.01 117.30 34,255
2017-07-20 117.46 117.46 116.89 117.015 51,946
2017-07-19 116.94 117.52 116.94 117.42 67,384
2017-07-18 116.96 117.13 116.52 116.80 81,177
2017-07-17 117.00 117.54 117.00 117.39 72,399
2017-07-14 116.64 117.14 116.41 117.085 45,263
2017-07-13 116.80 116.94 116.11 116.30 130,442
2017-07-12 117.41 117.41 116.75 116.87 98,947
2017-07-11 117.52 117.73 117.30 117.33 62,415
2017-07-10 117.85 118.04 117.75 117.77 43,099

» More Monsanto Stock Price History

To see other companies like Monsanto (MON), view our stock market today for news, and other data.