MON Historical Prices | Monsanto Company Common Stock Stock

STI

1.85%

Monsanto Company (MON)

-NYSE

105.89 0.26(0.25%) 04:03 SGT|After Hours : 105.55 0.34 (0.32%) 07:56 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
19 Jun 2013	105.62	106.33	105.13	105.89	3,002,500	105.89
18 Jun 2013	105.00	105.81	104.15	105.63	1,574,600	105.63
17 Jun 2013	106.68	106.80	104.13	104.82	2,592,100	104.82
14 Jun 2013	105.89	106.47	105.13	105.63	2,259,900	105.63
13 Jun 2013	103.39	105.45	102.59	105.44	2,802,600	105.44
12 Jun 2013	105.12	105.76	103.42	103.46	2,244,900	103.46
11 Jun 2013	104.91	105.20	103.56	104.51	3,405,700	104.51
10 Jun 2013	105.00	106.77	104.61	106.25	5,636,600	106.25
7 Jun 2013	99.82	101.95	99.53	101.65	4,094,900	101.65
6 Jun 2013	99.13	99.94	97.05	98.72	3,468,000	98.72
5 Jun 2013	101.65	101.75	98.43	98.91	4,176,700	98.91
4 Jun 2013	102.32	102.63	101.07	102.11	3,296,000	102.11
3 Jun 2013	100.42	102.17	100.06	102.08	4,084,700	102.08
31 May 2013	104.51	104.53	100.64	100.64	5,337,100	100.64
30 May 2013	104.68	105.52	104.64	104.97	1,838,300	104.97
29 May 2013	105.57	105.86	103.34	105.42	3,026,300	105.42
28 May 2013	105.36	105.81	104.61	105.55	3,362,800	105.55
24 May 2013	104.50	105.04	103.84	104.83	1,815,300	104.83
23 May 2013	103.38	105.87	103.31	104.99	2,808,300	104.99
22 May 2013	106.47	106.53	103.50	104.04	3,522,400	104.04
21 May 2013	108.41	108.41	106.53	106.59	2,568,100	106.59
20 May 2013	108.43	108.78	108.04	108.31	2,088,900	108.31
17 May 2013	108.04	109.12	107.85	108.38	3,008,400	108.38
16 May 2013	108.76	109.00	107.56	107.67	1,578,800	107.67
15 May 2013	107.60	109.33	107.46	109.22	1,852,000	109.22
14 May 2013	107.06	107.97	106.41	107.65	2,712,600	107.65
13 May 2013	107.77	108.01	106.68	106.83	1,980,500	106.83
10 May 2013	107.60	108.34	107.42	108.12	1,506,200	108.12
9 May 2013	108.35	108.63	107.12	107.46	1,570,400	107.46
8 May 2013	107.69	108.32	106.82	108.29	2,552,200	108.29
7 May 2013	107.17	108.06	106.61	107.86	1,554,500	107.86
6 May 2013	107.17	107.70	106.62	107.19	1,261,700	107.19
3 May 2013	106.84	107.73	106.28	107.28	1,751,900	107.28
2 May 2013	104.88	106.21	104.18	106.11	1,873,100	106.11
1 May 2013	106.54	106.67	104.63	104.70	1,874,800	104.70
30 Apr 2013	106.50	106.99	105.61	106.82	2,088,700	106.82
29 Apr 2013	105.07	106.68	104.78	106.50	1,741,100	106.50
26 Apr 2013	105.75	106.29	104.57	104.68	1,409,000	104.68
25 Apr 2013	104.73	106.47	104.50	105.93	2,671,800	105.93
24 Apr 2013	104.16	104.92	103.51	104.17	1,680,300	104.17
23 Apr 2013	103.62	104.00	102.07	103.75	2,169,100	103.75
22 Apr 2013	103.37	103.83	102.48	103.45	1,740,100	103.45
19 Apr 2013	102.57	103.72	102.42	103.22	2,144,400	103.22
18 Apr 2013	104.03	104.09	101.53	102.12	2,710,100	102.12
17 Apr 2013	104.48	104.69	103.65	103.79	2,948,000	103.79
16 Apr 2013	104.21	105.49	103.81	105.36	2,405,000	105.36
15 Apr 2013	104.79	104.79	102.75	103.10	4,143,600	103.10
12 Apr 2013	106.99	107.25	104.70	105.45	2,347,500	105.45
11 Apr 2013	105.67	107.18	105.32	107.10	2,834,900	107.10
10 Apr 2013	105.05	105.88	105.00	105.65	1,708,100	105.65
9 Apr 2013	105.35	106.30	104.98	105.26	2,198,200	105.26
8 Apr 2013	104.98	105.58	104.76	105.20	2,758,500	105.20
5 Apr 2013	104.60	105.25	104.37	105.10	4,174,900	105.10
4 Apr 2013	104.86	107.24	104.37	105.74	3,273,200	105.74
3 Apr 2013	105.63	106.44	103.54	104.51	5,296,600	104.51
2 Apr 2013	106.00	106.27	103.22	104.00	3,457,800	104.00
1 Apr 2013	105.50	106.61	105.31	105.79	2,584,500	105.79
28 Mar 2013	105.30	105.82	104.51	105.63	2,774,400	105.63
27 Mar 2013	103.07	105.79	102.90	105.12	4,315,600	105.12
26 Mar 2013	100.51	103.96	100.24	103.79	3,816,000	103.79
25 Mar 2013	101.28	101.47	98.92	99.40	2,892,700	99.40
22 Mar 2013	101.42	101.67	100.94	101.32	1,699,800	101.32
21 Mar 2013	102.92	102.92	100.99	101.05	1,967,700	101.05
20 Mar 2013	102.95	103.61	102.69	103.12	1,805,000	103.12
19 Mar 2013	102.66	103.00	101.08	102.30	1,998,600	102.30
18 Mar 2013	103.41	103.54	102.42	102.64	1,565,600	102.64
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
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! Singapore Finance

Search for share prices

More On MON

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Monsanto Company (MON)