Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Corn
(CY:
CORN
)
460.50
UNCHANGED
Streaming Realtime Price
Updated: 1:00 AM EDT, May 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2022
690.75
0
+35.25(+5.38%)
Feb 26, 2022
692.00
701.75
655.25
655.50
0
+0.00(+0.00%)
Feb 25, 2022
692.00
701.75
655.25
655.50
0
-0.25(-0.04%)
Feb 24, 2022
655.75
0
-23.50(-3.46%)
Feb 23, 2022
672.00
682.25
667.50
679.25
0
+6.75(+1.00%)
Feb 22, 2022
672.50
0
+19.25(+2.95%)
Feb 19, 2022
647.75
656.75
646.00
653.25
0
+0.00(+0.00%)
Feb 18, 2022
647.75
656.75
646.00
653.25
0
+0.50(+0.08%)
Feb 17, 2022
652.75
0
+5.75(+0.89%)
Feb 16, 2022
647.00
0
+9.00(+1.41%)
Feb 15, 2022
638.00
0
-17.75(-2.71%)
Feb 14, 2022
655.75
0
+5.75(+0.88%)
Feb 12, 2022
641.00
657.75
637.75
650.00
0
+0.00(+0.00%)
Feb 11, 2022
641.00
657.75
637.75
650.00
0
-1.00(-0.15%)
Feb 10, 2022
651.00
0
+4.25(+0.66%)
Feb 09, 2022
646.75
0
+14.50(+2.29%)
Feb 08, 2022
632.25
0
-3.00(-0.47%)
Feb 07, 2022
635.25
0
+13.50(+2.17%)
Feb 05, 2022
618.50
623.25
613.25
621.75
0
+0.00(+0.00%)
Feb 04, 2022
618.50
623.25
613.25
621.75
0
+1.25(+0.20%)
Feb 03, 2022
620.50
0
-2.00(-0.32%)
Feb 02, 2022
622.50
0
-12.25(-1.93%)
Feb 01, 2022
634.75
0
+8.75(+1.40%)
Jan 31, 2022
626.00
0
-10.25(-1.61%)
Jan 29, 2022
623.25
637.25
623.00
636.25
0
+0.00(+0.00%)
Jan 28, 2022
623.25
637.25
623.00
636.25
0
+0.25(+0.04%)
Jan 27, 2022
636.00
0
+9.00(+1.44%)
Jan 26, 2022
627.00
0
+7.00(+1.13%)
Jan 25, 2022
620.00
0
-1.00(-0.16%)
Jan 24, 2022
621.00
0
+3.00(+0.49%)
Jan 22, 2022
607.50
618.50
604.25
618.00
0
+0.00(+0.00%)
Jan 21, 2022
607.50
618.50
604.25
618.00
0
+1.75(+0.28%)
Jan 20, 2022
616.25
0
+5.75(+0.94%)
Jan 19, 2022
610.50
0
+11.00(+1.83%)
Jan 18, 2022
599.50
0
+1.50(+0.25%)
Jan 15, 2022
587.50
598.25
585.25
598.00
0
+0.00(+0.00%)
Jan 14, 2022
587.50
598.25
585.25
598.00
0
+1.75(+0.29%)
Jan 13, 2022
596.25
0
-2.75(-0.46%)
Jan 12, 2022
599.00
0
-2.00(-0.33%)
Jan 11, 2022
601.00
0
+1.25(+0.21%)
Jan 10, 2022
599.75
0
-6.75(-1.11%)
Jan 08, 2022
605.25
608.25
599.00
606.50
0
+0.00(+0.00%)
Jan 07, 2022
605.25
608.25
599.00
606.50
0
-0.25(-0.04%)
Jan 06, 2022
606.75
0
+4.50(+0.75%)
Jan 05, 2022
602.25
0
-7.25(-1.19%)
Jan 04, 2022
609.50
0
+20.25(+3.44%)
Jan 03, 2022
589.25
0
-3.25(-0.55%)
Jan 01, 2022
595.75
599.25
592.50
592.50
0
+0.00(+0.00%)
Dec 31, 2021
595.75
599.25
592.50
592.50
0
-0.75(-0.13%)
Dec 30, 2021
593.25
0
-12.25(-2.02%)
Dec 29, 2021
605.50
0
+0.75(+0.12%)
Dec 28, 2021
604.75
0
-10.00(-1.63%)
Dec 27, 2021
614.75
0
+8.00(+1.32%)
Dec 24, 2021
601.50
607.00
600.50
606.75
0
+0.00(+0.00%)
Dec 23, 2021
601.50
607.00
600.50
606.75
0
+1.00(+0.17%)
Dec 22, 2021
605.75
0
+7.50(+1.25%)
Dec 21, 2021
598.25
0
+7.25(+1.23%)
Dec 20, 2021
591.00
0
-1.50(-0.25%)
Dec 18, 2021
591.00
598.75
589.25
592.50
0
+0.00(+0.00%)
Dec 17, 2021
591.00
598.75
589.25
592.50
0
-0.75(-0.13%)
Dec 16, 2021
593.25
0
+7.50(+1.28%)
Dec 15, 2021
585.75
0
-4.50(-0.76%)
Dec 14, 2021
590.25
0
+5.25(+0.90%)
Dec 13, 2021
585.00
0
-5.50(-0.93%)
Dec 11, 2021
590.75
594.00
587.00
590.50
0
+0.00(+0.00%)
Dec 10, 2021
590.75
594.00
587.00
590.50
0
+0.50(+0.08%)
Dec 09, 2021
590.00
0
+2.75(+0.47%)
Dec 08, 2021
587.25
0
+1.25(+0.21%)
Dec 07, 2021
586.00
0
+2.50(+0.43%)
Dec 06, 2021
583.50
0
-1.50(-0.26%)
Dec 04, 2021
576.75
586.75
575.25
585.00
0
+0.00(+0.00%)
Dec 03, 2021
576.75
586.75
575.25
585.00
0
+1.00(+0.17%)
Dec 02, 2021
584.00
0
+12.50(+2.19%)
Dec 01, 2021
571.50
0
+4.00(+0.70%)
Nov 30, 2021
567.50
0
-14.75(-2.53%)
Nov 29, 2021
582.25
0
-9.50(-1.61%)
Nov 27, 2021
576.50
593.25
572.00
591.75
0
+0.00(+0.00%)
Nov 26, 2021
576.50
593.25
572.00
591.75
0
+0.00(+0.00%)
Nov 25, 2021
591.75
0
+6.25(+1.07%)
Nov 24, 2021
585.50
0
+0.00(+0.00%)
Nov 23, 2021
585.50
0
+1.25(+0.21%)
Nov 22, 2021
584.25
0
+13.75(+2.41%)
Nov 20, 2021
573.00
576.00
568.00
570.50
0
+0.00(+0.00%)
Nov 19, 2021
573.00
576.00
568.00
570.50
0
-0.25(-0.04%)
Nov 18, 2021
570.75
0
-4.50(-0.78%)
Nov 17, 2021
575.25
0
+4.25(+0.74%)
Nov 16, 2021
571.00
0
-5.50(-0.95%)
Nov 15, 2021
576.50
0
-1.00(-0.17%)
Nov 13, 2021
569.25
582.00
566.75
577.50
0
+0.00(+0.00%)
Nov 12, 2021
569.25
582.00
566.75
577.50
0
+0.25(+0.04%)
Nov 11, 2021
577.25
0
+8.00(+1.41%)
Nov 10, 2021
569.25
0
+14.50(+2.61%)
Nov 09, 2021
554.75
0
+3.25(+0.59%)
Nov 08, 2021
551.50
0
-1.25(-0.23%)
Nov 06, 2021
560.00
562.75
552.25
552.75
0
+0.00(+0.00%)
Nov 05, 2021
560.00
562.75
552.25
552.75
0
-0.25(-0.05%)
Nov 04, 2021
553.00
0
-11.00(-1.95%)
Nov 03, 2021
564.00
0
-9.00(-1.57%)
Nov 02, 2021
573.00
0
-6.00(-1.04%)
Nov 01, 2021
579.00
0
+10.00(+1.76%)
Oct 30, 2021
562.50
569.25
558.75
569.00
0
+0.00(+0.00%)
Oct 29, 2021
562.50
569.25
558.75
569.00
0
+0.75(+0.13%)
Oct 28, 2021
568.25
0
+11.00(+1.97%)
Oct 27, 2021
557.25
0
+13.75(+2.53%)
Oct 26, 2021
543.50
0
+5.50(+1.02%)
Oct 25, 2021
538.00
0
-0.25(-0.05%)
Oct 23, 2021
533.00
540.00
532.00
538.25
0
+0.00(+0.00%)
Oct 22, 2021
533.00
540.00
532.00
538.25
0
+0.25(+0.05%)
Oct 21, 2021
538.00
0
-1.25(-0.23%)
Oct 20, 2021
539.25
0
+9.00(+1.70%)
Oct 19, 2021
530.25
0
-2.50(-0.47%)
Oct 18, 2021
532.75
0
+5.75(+1.09%)
Oct 16, 2021
516.25
528.50
514.25
527.00
0
+0.00(+0.00%)
Oct 15, 2021
516.25
528.50
514.25
527.00
0
+1.25(+0.24%)
Oct 14, 2021
525.75
0
+13.50(+2.64%)
Oct 13, 2021
512.25
0
-10.25(-1.96%)
Oct 12, 2021
522.50
0
-10.50(-1.97%)
Oct 11, 2021
533.00
0
+3.00(+0.57%)
Oct 09, 2021
533.25
538.75
530.00
530.00
0
+0.00(+0.00%)
Oct 08, 2021
533.25
538.75
530.00
530.00
0
-0.50(-0.09%)
Oct 07, 2021
530.50
0
-1.75(-0.33%)
Oct 06, 2021
532.25
0
-5.25(-0.98%)
Oct 05, 2021
537.50
0
-3.25(-0.60%)
Oct 04, 2021
540.75
0
-1.25(-0.23%)
Oct 02, 2021
536.75
545.25
532.00
542.00
0
+0.00(+0.00%)
Oct 01, 2021
536.75
545.25
532.00
542.00
0
+0.50(+0.09%)
Sep 30, 2021
541.50
0
+2.50(+0.46%)
Sep 29, 2021
539.00
0
+6.50(+1.22%)
Sep 28, 2021
532.50
0
-7.00(-1.30%)
Sep 27, 2021
539.50
0
+14.00(+2.66%)
Sep 25, 2021
528.50
528.75
524.00
525.50
0
+0.00(+0.00%)
Sep 24, 2021
528.50
528.75
524.00
525.50
0
-1.25(-0.24%)
Sep 23, 2021
526.75
0
+1.25(+0.24%)
Sep 22, 2021
525.50
0
+8.50(+1.64%)
Sep 21, 2021
517.00
0
-4.75(-0.91%)
Sep 20, 2021
521.75
0
-6.00(-1.14%)
Sep 18, 2021
529.00
530.50
521.75
527.75
0
+0.00(+0.00%)
Sep 17, 2021
529.00
530.50
521.75
527.75
0
+0.50(+0.09%)
Sep 16, 2021
527.25
0
-6.25(-1.17%)
Sep 15, 2021
533.50
0
+13.25(+2.55%)
Sep 14, 2021
520.25
0
+7.00(+1.36%)
Sep 13, 2021
513.25
0
-3.25(-0.63%)
Sep 11, 2021
510.00
524.00
497.50
516.50
0
+0.00(+0.00%)
Sep 10, 2021
510.00
524.00
497.50
516.50
0
-1.00(-0.19%)
Sep 09, 2021
517.50
0
+7.25(+1.42%)
Sep 08, 2021
510.25
0
-0.50(-0.10%)
Sep 07, 2021
510.75
0
-12.00(-2.30%)
Sep 04, 2021
524.75
528.00
520.00
522.75
0
+0.00(+0.00%)
Sep 03, 2021
524.75
528.00
520.00
522.75
0
-1.25(-0.24%)
Sep 02, 2021
524.00
0
+1.25(+0.24%)
Sep 01, 2021
522.75
0
-11.50(-2.15%)
Aug 31, 2021
534.25
0
-8.50(-1.57%)
Aug 30, 2021
542.75
0
-10.75(-1.94%)
Aug 28, 2021
550.75
554.50
544.25
553.50
0
+0.00(+0.00%)
Aug 27, 2021
550.75
554.50
544.25
553.50
0
-0.25(-0.05%)
Aug 26, 2021
553.75
0
+2.00(+0.36%)
Aug 25, 2021
551.75
0
+6.50(+1.19%)
Aug 24, 2021
545.25
0
+9.75(+1.82%)
Aug 23, 2021
535.50
0
-1.75(-0.33%)
Aug 21, 2021
551.25
554.25
532.50
537.25
0
+0.00(+0.00%)
Aug 20, 2021
551.25
554.25
532.50
537.25
0
+0.25(+0.05%)
Aug 19, 2021
537.00
0
-28.00(-4.96%)
Aug 18, 2021
565.00
0
+1.50(+0.27%)
Aug 17, 2021
563.50
0
-5.25(-0.92%)
Aug 16, 2021
568.75
0
-3.75(-0.66%)
Aug 14, 2021
572.50
582.00
566.25
572.50
0
+0.00(+0.00%)
Aug 13, 2021
572.50
582.00
566.25
572.50
0
-0.50(-0.09%)
Aug 12, 2021
573.00
0
+13.75(+2.46%)
Aug 11, 2021
559.25
0
+6.00(+1.08%)
Aug 10, 2021
553.25
0
-0.50(-0.09%)
Aug 09, 2021
553.75
0
-3.00(-0.54%)
Aug 07, 2021
552.75
559.75
547.25
556.75
0
+0.00(+0.00%)
Aug 06, 2021
552.75
559.75
547.25
556.75
0
+0.25(+0.04%)
Aug 05, 2021
556.50
0
+9.75(+1.78%)
Aug 04, 2021
546.75
0
-5.00(-0.91%)
Aug 03, 2021
551.75
0
-7.50(-1.34%)
Aug 02, 2021
559.25
0
+14.75(+2.71%)
Jul 31, 2021
555.00
556.00
543.50
544.50
0
+0.00(+0.00%)
Jul 30, 2021
555.00
556.00
543.50
544.50
0
-0.75(-0.14%)
Jul 29, 2021
545.25
0
-3.75(-0.68%)
Jul 28, 2021
549.00
0
+2.75(+0.50%)
Jul 27, 2021
546.25
0
-0.50(-0.09%)
Jul 26, 2021
546.75
0
+3.75(+0.69%)
Jul 24, 2021
561.00
565.00
540.50
543.00
0
+0.00(+0.00%)
Jul 23, 2021
561.00
565.00
540.50
543.00
0
+0.00(+0.00%)
Jul 22, 2021
543.00
0
-25.50(-4.49%)
Jul 21, 2021
568.50
0
+2.75(+0.49%)
Jul 20, 2021
565.75
0
+13.50(+2.44%)
Jul 19, 2021
552.25
0
+2.50(+0.45%)
Jul 17, 2021
556.00
565.50
548.75
549.75
0
+0.00(+0.00%)
Jul 16, 2021
556.00
565.50
548.75
549.75
0
-2.25(-0.41%)
Jul 15, 2021
552.00
0
-6.75(-1.21%)
Jul 14, 2021
558.75
0
+18.00(+3.33%)
Jul 13, 2021
540.75
0
+7.75(+1.45%)
Jul 12, 2021
533.00
0
+19.25(+3.75%)
Jul 10, 2021
523.50
524.25
507.00
513.75
0
+0.00(+0.00%)
Jul 09, 2021
523.50
524.25
507.00
513.75
0
-3.25(-0.63%)
Jul 08, 2021
517.00
0
-14.00(-2.64%)
Jul 07, 2021
531.00
0
-8.75(-1.62%)
Jul 06, 2021
539.75
0
-38.25(-6.62%)
Jul 03, 2021
587.75
597.50
573.50
578.00
0
+0.00(+0.00%)
Jul 02, 2021
587.75
597.50
573.50
578.00
0
-1.75(-0.30%)
Jul 01, 2021
579.75
0
-8.75(-1.49%)
Jun 30, 2021
588.50
0
+40.00(+7.29%)
Jun 29, 2021
548.50
0
+1.25(+0.23%)
Jun 28, 2021
547.25
0
+28.50(+5.49%)
Jun 26, 2021
535.00
542.25
518.00
518.75
0
+0.00(+0.00%)
Jun 25, 2021
535.00
542.25
518.00
518.75
0
-0.50(-0.10%)
Jun 24, 2021
519.25
0
-16.50(-3.08%)
Jun 23, 2021
535.75
0
-3.25(-0.60%)
Jun 22, 2021
539.00
0
-18.00(-3.23%)
Jun 21, 2021
557.00
0
-9.75(-1.72%)
Jun 19, 2021
531.50
575.00
530.50
566.75
0
+0.00(+0.00%)
Jun 18, 2021
531.50
575.00
530.50
566.75
0
+0.50(+0.09%)
Jun 17, 2021
566.25
0
-106.75(-15.86%)
Jun 16, 2021
673.00
0
+5.50(+0.82%)
Jun 15, 2021
667.50
0
+8.25(+1.25%)
Jun 14, 2021
659.25
0
-25.75(-3.76%)
Jun 12, 2021
699.50
703.00
673.00
685.00
0
+0.00(+0.00%)
Jun 11, 2021
699.50
703.00
673.00
685.00
0
+0.50(+0.07%)
Jun 10, 2021
684.50
0
-6.25(-0.90%)
Jun 09, 2021
690.75
0
+10.75(+1.58%)
Jun 08, 2021
680.00
0
+0.75(+0.11%)
Jun 07, 2021
679.25
0
-1.75(-0.26%)
Jun 05, 2021
663.50
685.75
660.75
681.00
0
+0.00(+0.00%)
Jun 04, 2021
663.50
685.75
660.75
681.00
0
-1.75(-0.26%)
Jun 03, 2021
682.75
0
+7.75(+1.15%)
Jun 02, 2021
675.00
0
-13.75(-2.00%)
Jun 01, 2021
688.75
0
+32.75(+4.99%)
May 29, 2021
666.25
672.75
651.25
656.00
0
+0.00(+0.00%)
May 28, 2021
666.25
672.75
651.25
656.00
0
-0.75(-0.11%)
May 27, 2021
656.75
0
+32.25(+5.16%)
May 26, 2021
624.50
0
+4.25(+0.69%)
May 25, 2021
620.25
0
-37.00(-5.63%)
May 24, 2021
657.25
0
+0.75(+0.11%)
May 22, 2021
664.75
666.75
653.50
656.50
0
+0.00(+0.00%)
May 21, 2021
664.75
666.75
653.50
656.50
0
-3.00(-0.45%)
May 20, 2021
659.50
0
+1.25(+0.19%)
May 19, 2021
658.25
0
+0.00(+0.00%)
May 18, 2021
658.25
0
+5.75(+0.88%)
May 17, 2021
652.50
0
+7.75(+1.20%)
May 15, 2021
670.00
687.00
641.75
644.75
0
+0.00(+0.00%)
May 14, 2021
670.00
687.00
641.75
644.75
0
+1.00(+0.16%)
May 13, 2021
643.75
0
-71.00(-9.93%)
May 12, 2021
714.75
0
-7.50(-1.04%)
May 11, 2021
722.25
0
+10.50(+1.48%)
May 10, 2021
711.75
0
-19.25(-2.63%)
May 08, 2021
719.00
735.25
715.50
731.00
0
+0.00(+0.00%)
May 07, 2021
719.00
735.25
715.50
731.00
0
-1.25(-0.17%)
May 06, 2021
732.25
0
+23.75(+3.35%)
May 05, 2021
708.50
0
+11.75(+1.69%)
May 04, 2021
696.75
0
+17.25(+2.54%)
May 03, 2021
679.50
0
+6.25(+0.93%)
May 01, 2021
648.00
673.25
645.25
673.25
0
+0.00(+0.00%)
Apr 30, 2021
648.00
673.25
645.25
673.25
0
+0.00(+0.00%)
Apr 29, 2021
673.25
0
+29.25(+4.54%)
Apr 28, 2021
644.00
0
-10.50(-1.60%)
Apr 27, 2021
654.50
0
-3.00(-0.46%)
Apr 26, 2021
657.50
0
+22.50(+3.54%)
Apr 24, 2021
633.75
636.50
619.25
635.00
0
+0.00(+0.00%)
Apr 23, 2021
633.75
636.50
619.25
635.00
0
+2.50(+0.40%)
Apr 22, 2021
632.50
0
+26.00(+4.29%)
Apr 21, 2021
606.50
0
+0.00(+0.00%)
Apr 20, 2021
606.50
0
+14.50(+2.45%)
Apr 19, 2021
592.00
0
+5.25(+0.89%)
Apr 17, 2021
590.50
594.75
583.25
586.75
0
+0.00(+0.00%)
Apr 16, 2021
590.50
594.75
583.25
586.75
0
+1.25(+0.21%)
Apr 15, 2021
585.50
0
-8.50(-1.43%)
Apr 14, 2021
594.00
0
+14.00(+2.41%)
Apr 13, 2021
580.00
0
+11.00(+1.93%)
Apr 12, 2021
569.00
0
-7.00(-1.22%)
Apr 10, 2021
579.00
595.00
575.50
576.00
0
+0.00(+0.00%)
Apr 09, 2021
579.00
595.00
575.50
576.00
0
-1.25(-0.22%)
Apr 08, 2021
577.25
0
+16.75(+2.99%)
Apr 07, 2021
560.50
0
+6.25(+1.13%)
Apr 06, 2021
554.25
0
+1.00(+0.18%)
Apr 05, 2021
553.25
0
-6.50(-1.16%)
Apr 01, 2021
559.75
0
+0.00(+0.00%)
Mar 31, 2021
559.75
0
+20.50(+3.80%)
Mar 30, 2021
539.25
0
-7.50(-1.37%)
Mar 29, 2021
546.75
0
-5.25(-0.95%)
Mar 27, 2021
546.50
554.00
544.00
552.00
0
+0.00(+0.00%)
Mar 26, 2021
546.50
554.00
544.00
552.00
0
-0.50(-0.09%)
Mar 25, 2021
552.50
0
-0.75(-0.14%)
Mar 24, 2021
553.25
0
+2.00(+0.36%)
Mar 23, 2021
551.25
0
+2.25(+0.41%)
Mar 22, 2021
549.00
0
-7.75(-1.39%)
Mar 20, 2021
546.25
559.00
545.50
556.75
0
+0.00(+0.00%)
Mar 19, 2021
546.25
559.00
545.50
556.75
0
-1.00(-0.18%)
Mar 18, 2021
557.75
0
-0.25(-0.04%)
Mar 17, 2021
558.00
0
+3.75(+0.68%)
Mar 16, 2021
554.25
0
+4.75(+0.86%)
Mar 15, 2021
549.50
0
+9.75(+1.81%)
Mar 13, 2021
537.50
540.50
531.00
539.75
0
+0.00(+0.00%)
Mar 12, 2021
537.50
540.50
531.00
539.75
0
+0.75(+0.14%)
Mar 11, 2021
539.00
0
+5.00(+0.94%)
Mar 10, 2021
534.00
0
-11.75(-2.15%)
Mar 09, 2021
545.75
0
-1.25(-0.23%)
Mar 08, 2021
547.00
0
-0.25(-0.05%)
Mar 06, 2021
531.00
547.50
530.00
547.25
0
+0.00(+0.00%)
Mar 05, 2021
531.00
547.50
530.00
547.25
0
+1.75(+0.32%)
Mar 04, 2021
545.50
0
+10.25(+1.91%)
Mar 03, 2021
535.25
0
-9.75(-1.79%)
Mar 02, 2021
545.00
0
+6.75(+1.25%)
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
.