Monsanto Co (NQ: MON )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 23, 2022 | 10.07 | 0 | +0.02(+0.20%) | |||
| Dec 22, 2022 | 10.12 | 11.01 | 10.05 | 10.05 | 69,372 | -0.15(-1.47%) |
| Dec 21, 2022 | 10.42 | 10.60 | 10.13 | 10.20 | 11,575 | +0.00(+0.04%) |
| Dec 20, 2022 | 10.55 | 10.55 | 9.940 | 10.20 | 21,380 | -0.37(-3.52%) |
| Dec 19, 2022 | 11.13 | 11.13 | 9.740 | 10.57 | 45,006 | +0.39(+3.80%) |
| Dec 16, 2022 | 9.910 | 10.60 | 9.910 | 10.18 | 37,378 | +0.02(+0.20%) |
| Dec 15, 2022 | 10.06 | 10.36 | 10.06 | 10.16 | 45,346 | +0.12(+1.20%) |
| Dec 14, 2022 | 10.02 | 10.51 | 10.01 | 10.04 | 37,184 | +0.02(+0.20%) |
| Dec 13, 2022 | 10.01 | 10.03 | 9.950 | 10.02 | 20,188 | -0.02(-0.20%) |
| Dec 12, 2022 | 10.04 | 10.04 | 9.555 | 10.04 | 31,768 | +0.00(+0.00%) |
| Dec 09, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 7,044 | +0.00(+0.00%) |
| Dec 08, 2022 | 10.03 | 10.06 | 10.02 | 10.04 | 30,916 | -0.02(-0.20%) |
| Dec 07, 2022 | 10.05 | 10.06 | 10.04 | 10.06 | 863,566 | +0.02(+0.15%) |
| Dec 06, 2022 | 10.03 | 10.04 | 10.03 | 10.04 | 565,811 | +0.03(+0.25%) |
| Dec 05, 2022 | 10.04 | 10.04 | 10.02 | 10.02 | 59,767 | -0.01(-0.10%) |
| Dec 02, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 23,149 | +0.00(+0.00%) |
| Dec 01, 2022 | 10.02 | 10.03 | 10.02 | 10.03 | 30,914 | +0.00(+0.00%) |
| Nov 30, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 81,502 | +0.00(+0.05%) |
| Nov 29, 2022 | 10.02 | 10.03 | 10.02 | 10.03 | 1,303 | +0.02(+0.15%) |
| Nov 28, 2022 | 10.02 | 10.02 | 10.01 | 10.01 | 7,174 | +0.00(+0.00%) |
| Nov 25, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 2,801 | +0.00(+0.00%) |
| Nov 23, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 1,459 | +0.00(+0.00%) |
| Nov 22, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 24,716 | +0.02(+0.15%) |
| Nov 14, 2022 | 9.995 | 6 | -0.01(-0.05%) | |||
| Nov 10, 2022 | 10.00 | 127 | +0.00(+0.00%) | |||
| Nov 09, 2022 | 9.990 | 10.00 | 9.990 | 10.00 | 73,042 | +0.01(+0.10%) |
| Nov 08, 2022 | 9.990 | 9.990 | 9.990 | 9.990 | 20,676 | +0.00(+0.00%) |
| Nov 07, 2022 | 9.990 | 9.990 | 9.990 | 9.990 | 32,663 | +0.00(+0.00%) |
| Nov 04, 2022 | 10.00 | 10.00 | 9.990 | 9.990 | 20,572 | +0.00(+0.00%) |
| Nov 03, 2022 | 10.01 | 10.01 | 9.990 | 9.990 | 72,734 | -0.02(-0.20%) |
| Nov 02, 2022 | 10.01 | 10.01 | 10.00 | 10.01 | 366,364 | +0.01(+0.10%) |
| Nov 01, 2022 | 10.00 | 10.01 | 10.00 | 10.00 | 507,898 | +0.04(+0.40%) |
| Oct 31, 2022 | 9.940 | 9.960 | 9.940 | 9.960 | 109,562 | +0.02(+0.20%) |
| Oct 28, 2022 | 9.945 | 9.945 | 9.940 | 9.940 | 30,042 | -0.01(-0.10%) |
| Oct 27, 2022 | 9.945 | 9.950 | 9.945 | 9.950 | 6,428 | +0.00(+0.00%) |
| Oct 25, 2022 | 9.950 | 72 | +0.00(+0.00%) | |||
| Oct 24, 2022 | 9.950 | 9.950 | 9.950 | 9.950 | 200,112 | +0.00(+0.00%) |
| Oct 21, 2022 | 9.930 | 9.950 | 9.930 | 9.950 | 4,103 | +0.03(+0.30%) |
| Oct 20, 2022 | 9.920 | 9.920 | 9.920 | 9.920 | 126 | +0.01(+0.10%) |
| Oct 17, 2022 | 9.910 | 17 | +0.00(+0.00%) | |||
| Oct 13, 2022 | 9.910 | 4 | +0.01(+0.10%) | |||
| Oct 12, 2022 | 9.910 | 9.910 | 9.900 | 9.900 | 164,283 | +0.01(+0.10%) |
| Oct 07, 2022 | 9.890 | 68 | -0.02(-0.20%) | |||
| Oct 04, 2022 | 9.910 | 206 | +0.02(+0.20%) | |||
| Oct 03, 2022 | 9.880 | 9.890 | 9.880 | 9.890 | 27,960 | +0.02(+0.20%) |
| Sep 30, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 76,120 | +0.00(+0.00%) |
| Sep 28, 2022 | 9.870 | 10 | +0.01(+0.10%) | |||
| Sep 26, 2022 | 9.860 | 0 | -0.02(-0.15%) | |||
| Sep 23, 2022 | 9.860 | 9.875 | 9.860 | 9.875 | 26,906 | +0.02(+0.15%) |
| Sep 22, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 3,463 | +0.00(+0.00%) |
| Sep 21, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 22,515 | +0.00(+0.00%) |
| Sep 20, 2022 | 9.860 | 9.870 | 9.860 | 9.860 | 1,549 | +0.00(+0.00%) |
| Sep 19, 2022 | 9.860 | 9.865 | 9.860 | 9.860 | 14,406 | +0.00(+0.00%) |
| Sep 15, 2022 | 9.860 | 0 | +0.00(+0.00%) | |||
| Sep 14, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 4,525 | +0.00(+0.00%) |
| Sep 09, 2022 | 9.860 | 4 | -0.02(-0.15%) | |||
| Sep 08, 2022 | 9.875 | 9.875 | 9.875 | 9.875 | 425 | +0.02(+0.15%) |
| Sep 07, 2022 | 9.850 | 9.860 | 9.850 | 9.860 | 611 | -0.02(-0.20%) |
| Sep 02, 2022 | 9.880 | 39 | +0.00(+0.00%) | |||
| Aug 31, 2022 | 9.880 | 0 | +0.03(+0.30%) | |||
| Aug 29, 2022 | 9.850 | 51 | -0.02(-0.20%) | |||
| Aug 26, 2022 | 9.850 | 9.870 | 9.850 | 9.870 | 219 | +0.00(+0.00%) |
| Aug 25, 2022 | 9.890 | 9.890 | 9.870 | 9.870 | 14,498 | -0.01(-0.10%) |
| Aug 19, 2022 | 9.880 | 0 | -0.01(-0.10%) | |||
| Aug 18, 2022 | 9.880 | 9.890 | 9.880 | 9.890 | 173,469 | +0.01(+0.10%) |
| Aug 17, 2022 | 9.880 | 9.880 | 9.880 | 9.880 | 25,014 | +0.01(+0.10%) |
| Aug 12, 2022 | 9.870 | 1 | -0.02(-0.18%) | |||
| Aug 11, 2022 | 9.870 | 9.887 | 9.870 | 9.887 | 12,542 | +0.02(+0.18%) |
| Aug 10, 2022 | 9.870 | 9.870 | 9.860 | 9.870 | 18,334 | +0.00(+0.00%) |
| Aug 09, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 95,558 | -0.01(-0.10%) |
| Aug 08, 2022 | 9.880 | 9.880 | 9.880 | 9.880 | 428 | +0.02(+0.20%) |
| Aug 03, 2022 | 9.860 | 18 | +0.00(+0.00%) | |||
| Aug 02, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 258,063 | +0.00(+0.00%) |
| Aug 01, 2022 | 9.875 | 9.875 | 9.860 | 9.860 | 2,107 | -0.01(-0.10%) |
| Jul 29, 2022 | 9.870 | 9.870 | 9.850 | 9.870 | 8,902 | +0.01(+0.10%) |
| Jul 28, 2022 | 9.870 | 9.870 | 9.850 | 9.860 | 14,894 | +0.00(+0.00%) |
| Jul 27, 2022 | 9.850 | 9.869 | 9.850 | 9.860 | 390,078 | +0.01(+0.10%) |
| Jul 25, 2022 | 9.850 | 0 | +0.00(+0.00%) | |||
| Jul 22, 2022 | 9.850 | 9.850 | 9.840 | 9.850 | 14,247 | +0.00(+0.00%) |
| Jul 20, 2022 | 9.850 | 0 | +0.01(+0.10%) | |||
| Jul 18, 2022 | 9.840 | 203 | -0.01(-0.10%) | |||
| Jul 14, 2022 | 9.850 | 111 | +0.01(+0.10%) | |||
| Jul 13, 2022 | 9.840 | 9.840 | 9.840 | 9.840 | 201 | +0.00(+0.00%) |
| Jul 12, 2022 | 9.840 | 9.840 | 9.830 | 9.840 | 25,269 | +0.01(+0.10%) |
| Jul 08, 2022 | 9.830 | 1 | +0.01(+0.05%) | |||
| Jul 05, 2022 | 9.825 | 10 | +0.00(+0.05%) | |||
| Jul 01, 2022 | 9.820 | 9.830 | 9.820 | 9.820 | 153,938 | +0.00(+0.00%) |
| Jun 30, 2022 | 9.830 | 9.850 | 9.820 | 9.820 | 12,745 | +0.00(+0.00%) |
| Jun 29, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 100 | -0.02(-0.20%) |
| Jun 28, 2022 | 9.840 | 9.840 | 9.840 | 9.840 | 201 | +0.02(+0.20%) |
| Jun 27, 2022 | 9.810 | 9.820 | 9.810 | 9.820 | 11,387 | +0.02(+0.20%) |
| Jun 22, 2022 | 9.800 | 10 | -0.02(-0.20%) | |||
| Jun 21, 2022 | 9.810 | 9.820 | 9.810 | 9.820 | 658 | +0.02(+0.20%) |
| Jun 17, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 599 | -0.03(-0.31%) |
| Jun 16, 2022 | 9.830 | 9.850 | 9.810 | 9.830 | 1,522 | +0.02(+0.20%) |
| Jun 15, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 125 | +0.00(+0.00%) |
| Jun 14, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 1,320 | -0.01(-0.10%) |
| Jun 10, 2022 | 9.820 | 190 | +0.01(+0.05%) | |||
| Jun 09, 2022 | 9.815 | 9.815 | 9.815 | 9.815 | 319 | +0.01(+0.15%) |
| Jun 06, 2022 | 9.800 | 103 | +0.00(+0.00%) | |||
| Jun 03, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 1,180 | -0.02(-0.20%) |
| Jun 01, 2022 | 9.820 | 3 | +0.02(+0.20%) | |||
| May 31, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 125 | -0.01(-0.15%) |
| May 27, 2022 | 9.815 | 9.815 | 9.815 | 9.815 | 227,504 | +0.02(+0.25%) |
| May 20, 2022 | 9.790 | 0 | +0.00(+0.00%) | |||
| May 19, 2022 | 9.810 | 9.810 | 9.790 | 9.790 | 2,398 | +0.00(+0.00%) |
| May 18, 2022 | 9.790 | 9.790 | 9.790 | 9.790 | 2,213 | -0.05(-0.51%) |
| May 17, 2022 | 9.840 | 9.840 | 9.840 | 9.840 | 119 | +0.05(+0.51%) |
| May 16, 2022 | 9.790 | 9.790 | 9.790 | 9.790 | 2,116 | -0.01(-0.10%) |
| May 13, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 2,114 | +0.02(+0.20%) |
| May 12, 2022 | 9.780 | 9.780 | 9.780 | 9.780 | 8,340 | +0.00(+0.00%) |
| May 11, 2022 | 9.800 | 9.815 | 9.780 | 9.780 | 35,821 | -0.04(-0.41%) |
| May 10, 2022 | 9.830 | 9.830 | 9.800 | 9.820 | 377,012 | -0.00(-0.05%) |
| May 09, 2022 | 9.820 | 9.830 | 9.820 | 9.825 | 49,174 | -0.01(-0.05%) |
| May 06, 2022 | 9.830 | 9.830 | 9.830 | 9.830 | 539 | -0.01(-0.05%) |
| May 05, 2022 | 9.820 | 9.835 | 9.820 | 9.835 | 23,635 | +0.01(+0.05%) |
| May 04, 2022 | 9.840 | 9.840 | 9.830 | 9.830 | 30,260 | +0.01(+0.10%) |
| May 03, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 2,046 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
