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
2017-12-14 118.00 118.04 117.87 117.93 44,964
2017-12-13 117.83 118.02 117.79 117.99 44,104
2017-12-12 117.73 117.91 117.60 117.75 71,364
2017-12-11 117.58 117.81 117.41 117.52 52,337
2017-12-08 118.05 118.17 117.19 117.32 149,038
2017-12-07 118.26 118.26 117.96 118.01 36,953
2017-12-06 118.00 118.31 117.96 118.08 49,511
2017-12-05 119.00 119.00 118.19 118.27 118,047
2017-12-04 118.985 119.35 118.70 118.70 119,411
2017-12-01 119.01 119.54 118.82 118.82 186,912
2017-11-30 117.99 118.33 117.525 118.17 153,869
2017-11-29 118.71 118.74 117.79 117.85 89,290
2017-11-28 118.67 118.79 118.49 118.67 88,119
2017-11-27 118.15 118.59 118.15 118.41 59,177
2017-11-24 118.28 118.33 117.96 118.10 46,325
2017-11-22 118.41 118.50 118.22 118.35 37,588
2017-11-21 118.57 118.71 118.19 118.39 59,612
2017-11-20 118.145 118.46 118.02 118.09 38,874
2017-11-17 118.35 118.52 118.25 118.255 30,356
2017-11-16 117.68 118.62 117.68 118.51 93,091
2017-11-15 118.00 118.00 117.33 117.41 63,010
2017-11-14 118.00 118.61 117.72 118.05 56,656
2017-11-13 118.20 118.29 117.94 118.19 68,060
2017-11-10 117.185 118.37 117.185 118.33 94,773
2017-11-09 117.59 118.09 117.01 117.27 177,412
2017-11-08 119.31 119.46 117.22 117.40 264,544
2017-11-07 119.40 119.71 119.40 119.525 128,681
2017-11-06 120.00 120.00 119.50 119.52 98,905
2017-11-03 120.01 120.10 119.50 119.63 106,218
2017-11-02 120.97 121.10 120.19 120.41 189,439

» More Monsanto Stock Price History

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