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
Coffee
(CY:
COFFEE
)
206.60
UNCHANGED
Streaming Realtime Price
Updated: 3:56 AM EDT, May 18, 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 (%)
Aug 31, 2017
129.05
0
+0.85(+0.66%)
Aug 30, 2017
128.20
0
-0.45(-0.35%)
Aug 29, 2017
128.65
0
-2.70(-2.06%)
Aug 28, 2017
131.35
0
-0.15(-0.11%)
Aug 26, 2017
131.95
127.95
131.50
0
+0.00(+0.00%)
Aug 25, 2017
131.95
127.95
131.50
0
+0.10(+0.08%)
Aug 24, 2017
131.40
0
+2.70(+2.10%)
Aug 23, 2017
128.70
0
-0.40(-0.31%)
Aug 22, 2017
129.10
0
-1.05(-0.81%)
Aug 21, 2017
130.15
0
-1.75(-1.33%)
Aug 19, 2017
132.85
130.35
131.90
0
+0.00(+0.00%)
Aug 18, 2017
132.85
130.35
131.90
0
+0.20(+0.15%)
Aug 17, 2017
131.70
0
+0.75(+0.57%)
Aug 16, 2017
130.95
0
-1.05(-0.80%)
Aug 15, 2017
132.00
0
-4.95(-3.61%)
Aug 14, 2017
136.95
0
-3.15(-2.25%)
Aug 12, 2017
140.80
136.85
140.10
0
+0.00(+0.00%)
Aug 11, 2017
140.80
136.85
140.10
0
-0.20(-0.14%)
Aug 10, 2017
140.30
0
-2.35(-1.65%)
Aug 09, 2017
142.65
0
-0.10(-0.07%)
Aug 08, 2017
142.75
0
+0.70(+0.49%)
Aug 07, 2017
142.05
0
+1.80(+1.28%)
Aug 05, 2017
141.50
139.10
140.25
0
+0.00(+0.00%)
Aug 04, 2017
141.50
139.10
140.25
0
+0.10(+0.07%)
Aug 03, 2017
140.15
0
-0.20(-0.14%)
Aug 02, 2017
140.35
0
+2.50(+1.81%)
Aug 01, 2017
137.85
0
-1.40(-1.01%)
Jul 31, 2017
139.25
0
+1.40(+1.02%)
Jul 29, 2017
138.90
134.90
137.85
0
+0.00(+0.00%)
Jul 28, 2017
138.90
134.90
137.85
0
+0.00(+0.00%)
Jul 27, 2017
137.85
0
+3.05(+2.26%)
Jul 26, 2017
134.80
0
+4.20(+3.22%)
Jul 25, 2017
130.60
0
-1.95(-1.47%)
Jul 24, 2017
132.55
0
-3.70(-2.72%)
Jul 22, 2017
136.85
134.80
136.25
0
+0.00(+0.00%)
Jul 21, 2017
136.85
134.80
136.25
0
-0.30(-0.22%)
Jul 20, 2017
136.55
0
+0.75(+0.55%)
Jul 19, 2017
135.80
0
+0.90(+0.67%)
Jul 18, 2017
134.90
0
+1.35(+1.01%)
Jul 17, 2017
133.55
0
+0.05(+0.04%)
Jul 15, 2017
134.05
131.10
133.50
0
+0.00(+0.00%)
Jul 14, 2017
134.05
131.10
133.50
0
-0.20(-0.15%)
Jul 13, 2017
133.70
0
+6.10(+4.78%)
Jul 12, 2017
127.60
0
+0.70(+0.55%)
Jul 11, 2017
126.90
0
-1.70(-1.32%)
Jul 10, 2017
128.60
0
-0.25(-0.19%)
Jul 08, 2017
129.50
126.80
128.85
0
+0.00(+0.00%)
Jul 07, 2017
129.50
126.80
128.85
0
-0.05(-0.04%)
Jul 06, 2017
128.90
0
-1.10(-0.85%)
Jul 05, 2017
130.00
0
+2.40(+1.88%)
Jul 04, 2017
129.50
126.35
127.60
0
+0.00(+0.00%)
Jul 03, 2017
127.60
129.50
126.35
127.60
0
-0.10(-0.08%)
Jul 02, 2017
127.70
0
+1.75(+1.39%)
Jun 30, 2017
128.40
125.35
125.95
0
+1.20(+0.96%)
Jun 29, 2017
124.75
0
+2.00(+1.63%)
Jun 28, 2017
122.75
0
+0.00(+0.00%)
Jun 27, 2017
122.75
0
+0.80(+0.66%)
Jun 26, 2017
121.95
0
+1.70(+1.41%)
Jun 24, 2017
120.25
115.10
120.25
0
+0.00(+0.00%)
Jun 23, 2017
120.25
115.10
120.25
0
+0.30(+0.25%)
Jun 22, 2017
119.95
0
+0.60(+0.50%)
Jun 21, 2017
119.35
0
-2.60(-2.13%)
Jun 20, 2017
121.95
0
-2.25(-1.81%)
Jun 19, 2017
124.20
0
+0.20(+0.16%)
Jun 17, 2017
127.10
123.00
124.00
0
+0.00(+0.00%)
Jun 16, 2017
127.10
123.00
124.00
0
+0.45(+0.36%)
Jun 15, 2017
123.55
0
-2.00(-1.59%)
Jun 14, 2017
125.55
0
-0.85(-0.67%)
Jun 13, 2017
126.40
0
-1.20(-0.94%)
Jun 12, 2017
127.60
0
+1.05(+0.83%)
Jun 10, 2017
128.75
126.40
126.55
0
+0.00(+0.00%)
Jun 09, 2017
128.75
126.40
126.55
0
+0.00(+0.00%)
Jun 08, 2017
126.55
0
+0.80(+0.64%)
Jun 07, 2017
125.75
0
+0.20(+0.16%)
Jun 06, 2017
125.55
0
-2.90(-2.26%)
Jun 05, 2017
128.45
0
+2.90(+2.31%)
Jun 03, 2017
128.15
125.25
125.55
0
+0.00(+0.00%)
Jun 02, 2017
128.15
125.25
125.55
0
+0.00(+0.00%)
Jun 01, 2017
125.55
0
-3.80(-2.94%)
May 31, 2017
129.35
0
-2.75(-2.08%)
May 30, 2017
132.10
0
+1.05(+0.80%)
May 27, 2017
132.20
128.60
131.05
0
+0.00(+0.00%)
May 26, 2017
132.20
128.60
131.05
0
-0.15(-0.11%)
May 25, 2017
131.20
0
+2.65(+2.06%)
May 24, 2017
128.55
0
-1.70(-1.31%)
May 23, 2017
130.25
0
-0.35(-0.27%)
May 22, 2017
130.60
0
-1.40(-1.06%)
May 20, 2017
133.40
128.95
132.00
0
+0.00(+0.00%)
May 19, 2017
133.40
128.95
132.00
0
-0.10(-0.08%)
May 18, 2017
132.10
0
-2.30(-1.71%)
May 17, 2017
134.40
0
+2.95(+2.24%)
May 16, 2017
131.45
0
-2.00(-1.50%)
May 15, 2017
133.45
0
-1.30(-0.96%)
May 13, 2017
135.65
133.65
134.75
0
+0.00(+0.00%)
May 12, 2017
135.65
133.65
134.75
0
-0.20(-0.15%)
May 11, 2017
134.95
0
-1.70(-1.24%)
May 10, 2017
136.65
0
+1.50(+1.11%)
May 09, 2017
135.15
0
-1.75(-1.28%)
May 08, 2017
136.90
0
+1.00(+0.74%)
May 06, 2017
136.25
134.10
135.90
0
+0.00(+0.00%)
May 05, 2017
136.25
134.10
135.90
0
+0.20(+0.15%)
May 04, 2017
135.70
0
-1.75(-1.27%)
May 03, 2017
137.45
0
+1.20(+0.88%)
May 02, 2017
136.25
0
+0.40(+0.29%)
May 01, 2017
135.85
0
+2.40(+1.80%)
Apr 29, 2017
134.50
128.75
133.45
0
+0.00(+0.00%)
Apr 28, 2017
134.50
128.75
133.45
0
+0.05(+0.04%)
Apr 27, 2017
133.40
0
+2.70(+2.07%)
Apr 26, 2017
130.70
0
+0.80(+0.62%)
Apr 25, 2017
129.90
0
+0.40(+0.31%)
Apr 24, 2017
129.50
0
-0.50(-0.38%)
Apr 22, 2017
132.20
128.80
130.00
0
+0.00(+0.00%)
Apr 21, 2017
132.20
128.80
130.00
0
+0.15(+0.12%)
Apr 20, 2017
129.85
0
-8.15(-5.91%)
Apr 19, 2017
138.00
0
-4.90(-3.43%)
Apr 18, 2017
142.90
0
+1.80(+1.28%)
Apr 17, 2017
141.10
0
+2.05(+1.47%)
Apr 14, 2017
140.10
138.50
139.05
0
+0.00(+0.00%)
Apr 13, 2017
140.10
138.50
139.05
0
+0.15(+0.11%)
Apr 12, 2017
138.90
0
-1.30(-0.93%)
Apr 11, 2017
140.20
0
+0.35(+0.25%)
Apr 10, 2017
139.85
0
-0.30(-0.21%)
Apr 08, 2017
140.30
136.60
140.15
0
+0.00(+0.00%)
Apr 07, 2017
140.30
136.60
140.15
0
+0.10(+0.07%)
Apr 06, 2017
140.05
0
+2.75(+2.00%)
Apr 05, 2017
137.30
0
-0.45(-0.33%)
Apr 04, 2017
137.75
0
-0.10(-0.07%)
Apr 03, 2017
137.85
0
-0.85(-0.61%)
Apr 01, 2017
140.05
137.90
138.70
0
+0.00(+0.00%)
Mar 31, 2017
140.05
137.90
138.70
0
-0.60(-0.43%)
Mar 30, 2017
139.30
0
+0.00(+0.00%)
Mar 29, 2017
139.30
0
+0.45(+0.32%)
Mar 28, 2017
138.85
0
-0.35(-0.25%)
Mar 27, 2017
139.20
0
+1.80(+1.31%)
Mar 25, 2017
140.30
137.10
137.40
0
+0.00(+0.00%)
Mar 24, 2017
140.30
137.10
137.40
0
-0.20(-0.15%)
Mar 23, 2017
137.60
0
-4.10(-2.89%)
Mar 22, 2017
141.70
0
-3.05(-2.11%)
Mar 21, 2017
144.75
0
-0.50(-0.34%)
Mar 20, 2017
145.25
0
+3.25(+2.29%)
Mar 18, 2017
142.40
140.40
142.00
0
+0.00(+0.00%)
Mar 17, 2017
142.40
140.40
142.00
0
-0.05(-0.04%)
Mar 16, 2017
142.05
0
+1.15(+0.82%)
Mar 15, 2017
140.90
0
-0.35(-0.25%)
Mar 14, 2017
141.25
0
-1.10(-0.77%)
Mar 13, 2017
142.35
0
+0.80(+0.57%)
Mar 11, 2017
141.90
140.15
141.55
0
+0.00(+0.00%)
Mar 10, 2017
141.90
140.15
141.55
0
+0.20(+0.14%)
Mar 09, 2017
141.35
0
-0.40(-0.28%)
Mar 08, 2017
142.55
139.65
141.75
0
+1.20(+0.85%)
Mar 07, 2017
142.35
140.05
140.55
0
-0.95(-0.67%)
Mar 06, 2017
144.40
141.40
141.50
0
-1.70(-1.19%)
Mar 04, 2017
145.10
142.65
143.20
0
+0.00(+0.00%)
Mar 03, 2017
145.10
142.65
143.20
0
-0.10(-0.07%)
Mar 02, 2017
143.30
0
-2.15(-1.48%)
Mar 01, 2017
145.50
139.65
145.45
0
+2.85(+2.00%)
Feb 28, 2017
143.10
140.40
142.60
0
+1.80(+1.28%)
Feb 27, 2017
146.00
140.60
140.80
0
-5.30(-3.63%)
Feb 25, 2017
150.95
145.40
146.10
0
+0.00(+0.00%)
Feb 24, 2017
150.95
145.40
146.10
0
-0.15(-0.10%)
Feb 23, 2017
146.25
0
-4.75(-3.15%)
Feb 22, 2017
153.30
150.40
151.00
0
-0.85(-0.56%)
Feb 21, 2017
152.50
149.50
151.85
0
+2.60(+1.74%)
Feb 18, 2017
150.35
147.20
149.25
0
+0.00(+0.00%)
Feb 17, 2017
150.35
147.20
149.25
0
+0.80(+0.54%)
Feb 16, 2017
149.10
147.50
148.45
0
+3.85(+2.66%)
Feb 15, 2017
145.05
142.10
144.60
0
+1.10(+0.77%)
Feb 14, 2017
145.80
142.50
143.50
0
-1.05(-0.73%)
Feb 13, 2017
146.00
143.50
144.55
0
-1.45(-0.99%)
Feb 11, 2017
146.85
144.80
146.00
0
+0.00(+0.00%)
Feb 10, 2017
146.85
144.80
146.00
0
+0.25(+0.17%)
Feb 09, 2017
145.75
0
+2.85(+1.99%)
Feb 08, 2017
144.25
141.70
142.90
0
+0.20(+0.14%)
Feb 07, 2017
144.50
142.55
142.70
0
-1.50(-1.04%)
Feb 06, 2017
146.90
143.95
144.20
0
-1.90(-1.30%)
Feb 04, 2017
147.70
144.70
146.10
0
+0.00(+0.00%)
Feb 03, 2017
147.70
144.70
146.10
0
-0.15(-0.10%)
Feb 02, 2017
146.25
0
-3.95(-2.63%)
Feb 01, 2017
151.70
147.55
150.20
0
+0.65(+0.43%)
Jan 31, 2017
152.50
146.60
149.55
0
-1.35(-0.89%)
Jan 30, 2017
152.05
149.70
150.90
0
-1.20(-0.79%)
Jan 28, 2017
153.40
150.25
152.10
0
+0.00(+0.00%)
Jan 27, 2017
153.40
150.25
152.10
0
-0.30(-0.20%)
Jan 26, 2017
152.40
0
-0.90(-0.59%)
Jan 25, 2017
155.60
151.30
153.30
0
+1.10(+0.72%)
Jan 24, 2017
156.95
151.80
152.20
0
-2.65(-1.71%)
Jan 23, 2017
156.75
152.90
154.85
0
+1.50(+0.98%)
Jan 21, 2017
153.35
150.55
153.35
0
+0.00(+0.00%)
Jan 20, 2017
153.35
150.55
153.35
0
+0.15(+0.10%)
Jan 19, 2017
153.20
0
+3.75(+2.51%)
Jan 18, 2017
150.00
146.75
149.45
0
-0.55(-0.37%)
Jan 17, 2017
150.75
148.10
150.00
0
+1.00(+0.67%)
Jan 14, 2017
149.90
147.35
149.00
0
+0.00(+0.00%)
Jan 13, 2017
149.90
147.35
149.00
0
-0.75(-0.50%)
Jan 12, 2017
151.60
148.55
149.75
0
+0.40(+0.27%)
Jan 11, 2017
150.90
147.45
149.35
0
+2.10(+1.43%)
Jan 10, 2017
147.90
144.15
147.25
0
+2.75(+1.90%)
Jan 09, 2017
146.50
140.75
144.50
0
+1.85(+1.30%)
Jan 07, 2017
144.50
142.05
142.65
0
+0.00(+0.00%)
Jan 06, 2017
144.50
142.05
142.65
0
-0.20(-0.14%)
Jan 05, 2017
142.85
0
+1.05(+0.74%)
Jan 04, 2017
142.95
137.45
141.80
0
+4.20(+3.05%)
Jan 03, 2017
139.05
134.40
137.60
0
+0.30(+0.22%)
Dec 31, 2016
138.85
135.55
137.30
0
+0.00(+0.00%)
Dec 30, 2016
138.85
135.55
137.30
0
+1.85(+1.37%)
Dec 29, 2016
138.35
133.15
135.45
0
+2.35(+1.77%)
Dec 28, 2016
136.00
132.85
133.10
0
-1.55(-1.15%)
Dec 27, 2016
136.75
133.35
134.65
0
-1.35(-0.99%)
Dec 24, 2016
139.75
135.95
136.00
0
+0.00(+0.00%)
Dec 23, 2016
139.75
135.95
136.00
0
-2.85(-2.05%)
Dec 22, 2016
144.30
138.65
138.85
0
-5.50(-3.81%)
Dec 21, 2016
144.80
142.35
144.35
0
+0.95(+0.66%)
Dec 20, 2016
145.25
142.35
143.40
0
-0.60(-0.42%)
Dec 19, 2016
144.95
141.80
144.00
0
+1.55(+1.09%)
Dec 17, 2016
143.20
140.80
142.45
0
+0.00(+0.00%)
Dec 16, 2016
143.20
140.80
142.45
0
+0.00(+0.00%)
Dec 15, 2016
142.45
0
-1.95(-1.35%)
Dec 14, 2016
144.80
141.00
144.40
0
+1.50(+1.05%)
Dec 13, 2016
144.00
141.25
142.90
0
-0.20(-0.14%)
Dec 12, 2016
143.10
138.75
143.10
0
+4.10(+2.95%)
Dec 10, 2016
142.55
138.95
139.00
0
+0.00(+0.00%)
Dec 09, 2016
142.55
138.95
139.00
0
-0.35(-0.25%)
Dec 08, 2016
139.35
0
-2.95(-2.07%)
Dec 07, 2016
144.55
140.75
142.30
0
+0.05(+0.04%)
Dec 06, 2016
145.70
141.80
142.25
0
-2.40(-1.66%)
Dec 05, 2016
147.45
144.30
144.65
0
-1.20(-0.82%)
Dec 03, 2016
148.75
143.90
145.85
0
+0.00(+0.00%)
Dec 02, 2016
148.75
143.90
145.85
0
+0.05(+0.03%)
Dec 01, 2016
145.80
0
-4.75(-3.16%)
Nov 30, 2016
153.50
150.45
150.55
0
-2.15(-1.41%)
Nov 29, 2016
157.40
152.50
152.70
0
-4.25(-2.71%)
Nov 28, 2016
157.15
154.45
156.95
0
+4.45(+2.92%)
Nov 26, 2016
154.95
151.40
152.50
0
+0.00(+0.00%)
Nov 25, 2016
154.95
151.40
152.50
0
+0.20(+0.13%)
Nov 24, 2016
152.30
0
-2.70(-1.74%)
Nov 23, 2016
157.25
154.40
155.00
0
-2.10(-1.34%)
Nov 22, 2016
159.55
157.10
157.10
0
-0.85(-0.54%)
Nov 21, 2016
159.50
155.00
157.95
0
-0.35(-0.22%)
Nov 19, 2016
161.00
157.45
158.30
0
+0.00(+0.00%)
Nov 18, 2016
161.00
157.45
158.30
0
+0.45(+0.29%)
Nov 17, 2016
157.85
0
-2.80(-1.74%)
Nov 16, 2016
162.75
160.10
160.65
0
-0.75(-0.46%)
Nov 15, 2016
165.30
160.30
161.40
0
-0.75(-0.46%)
Nov 14, 2016
162.65
157.45
162.15
0
+2.70(+1.69%)
Nov 12, 2016
163.85
157.90
159.45
0
+0.00(+0.00%)
Nov 11, 2016
163.85
157.90
159.45
0
+0.00(+0.00%)
Nov 10, 2016
159.45
0
-10.30(-6.07%)
Nov 09, 2016
170.75
163.20
169.75
0
+1.70(+1.01%)
Nov 08, 2016
176.00
167.25
168.05
0
-6.05(-3.48%)
Nov 07, 2016
175.65
170.00
174.10
0
+3.15(+1.84%)
Nov 05, 2016
172.00
165.10
170.95
0
+0.00(+0.00%)
Nov 04, 2016
172.00
165.10
170.95
0
-0.40(-0.23%)
Nov 03, 2016
171.35
0
+8.45(+5.19%)
Nov 02, 2016
162.90
0
+1.45(+0.90%)
Nov 01, 2016
161.45
0
-2.70(-1.64%)
Oct 31, 2016
164.15
0
-1.15(-0.70%)
Oct 29, 2016
166.90
163.45
165.30
0
+0.00(+0.00%)
Oct 28, 2016
166.90
163.45
165.30
0
-0.20(-0.12%)
Oct 27, 2016
165.50
0
+1.80(+1.10%)
Oct 26, 2016
163.70
0
-0.80(-0.49%)
Oct 25, 2016
164.50
0
+6.60(+4.18%)
Oct 24, 2016
157.90
0
+1.85(+1.19%)
Oct 22, 2016
157.45
155.10
156.05
0
+0.00(+0.00%)
Oct 21, 2016
157.45
155.10
156.05
0
-0.05(-0.03%)
Oct 20, 2016
156.10
0
-1.75(-1.11%)
Oct 19, 2016
157.85
0
-0.90(-0.57%)
Oct 18, 2016
158.75
0
+1.65(+1.05%)
Oct 17, 2016
157.10
0
+2.00(+1.29%)
Oct 15, 2016
155.90
153.15
155.10
0
+0.00(+0.00%)
Oct 14, 2016
155.90
153.15
155.10
0
-0.30(-0.19%)
Oct 13, 2016
155.40
0
+3.30(+2.17%)
Oct 12, 2016
152.10
0
+1.30(+0.86%)
Oct 11, 2016
150.80
0
-2.05(-1.34%)
Oct 10, 2016
152.85
0
+5.25(+3.56%)
Oct 08, 2016
149.45
145.20
147.60
0
+0.00(+0.00%)
Oct 07, 2016
149.45
145.20
147.60
0
-0.40(-0.27%)
Oct 06, 2016
148.00
0
-0.20(-0.13%)
Oct 05, 2016
148.20
0
+0.75(+0.51%)
Oct 04, 2016
147.45
0
-6.10(-3.97%)
Sep 26, 2016
153.55
0
+1.80(+1.19%)
Sep 24, 2016
154.75
151.30
151.75
0
+0.00(+0.00%)
Sep 23, 2016
154.75
151.30
151.75
0
+0.35(+0.23%)
Sep 22, 2016
151.40
0
-5.15(-3.29%)
Sep 21, 2016
156.55
0
-0.25(-0.16%)
Sep 20, 2016
156.80
0
+4.00(+2.62%)
Sep 19, 2016
152.80
0
+4.00(+2.69%)
Sep 17, 2016
149.45
147.40
148.80
0
+0.00(+0.00%)
Sep 16, 2016
149.45
147.40
148.80
0
+0.40(+0.27%)
Sep 15, 2016
148.40
0
-0.50(-0.34%)
Sep 14, 2016
148.90
0
+0.50(+0.34%)
Sep 13, 2016
148.40
0
-2.50(-1.66%)
Sep 12, 2016
150.90
0
-0.60(-0.40%)
Sep 10, 2016
154.85
150.55
151.50
0
+0.00(+0.00%)
Sep 09, 2016
154.85
150.55
151.50
0
+0.35(+0.23%)
Sep 08, 2016
151.15
0
-3.95(-2.55%)
Sep 07, 2016
155.10
0
+1.35(+0.88%)
Sep 06, 2016
153.75
0
+2.30(+1.52%)
Sep 03, 2016
152.70
149.65
151.45
0
+0.00(+0.00%)
Sep 02, 2016
152.70
149.65
151.45
0
+0.05(+0.03%)
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
.