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
)
452.50
UNCHANGED
Streaming Realtime Price
Updated: 1:00 AM EDT, Apr 23, 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 (%)
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%)
Mar 01, 2021
538.25
0
-10.75(-1.96%)
Feb 27, 2021
548.75
549.00
540.00
549.00
0
+0.00(+0.00%)
Feb 26, 2021
548.75
549.00
540.00
549.00
0
+1.50(+0.27%)
Feb 25, 2021
547.50
0
-9.50(-1.71%)
Feb 24, 2021
557.00
0
+4.50(+0.81%)
Feb 23, 2021
552.50
0
+2.00(+0.36%)
Feb 22, 2021
550.50
0
+8.50(+1.57%)
Feb 20, 2021
548.00
555.00
540.50
542.00
0
+0.00(+0.00%)
Feb 19, 2021
548.00
555.00
540.50
542.00
0
+0.25(+0.05%)
Feb 18, 2021
541.75
0
-9.00(-1.63%)
Feb 17, 2021
550.75
0
+1.00(+0.18%)
Feb 16, 2021
549.75
0
+10.25(+1.90%)
Feb 13, 2021
541.00
546.25
536.75
539.50
0
+0.00(+0.00%)
Feb 12, 2021
541.00
546.25
536.75
539.50
0
+3.00(+0.56%)
Feb 11, 2021
536.50
0
+2.00(+0.37%)
Feb 10, 2021
534.50
0
-21.75(-3.91%)
Feb 09, 2021
556.25
0
-7.50(-1.33%)
Feb 08, 2021
563.75
0
+14.75(+2.69%)
Feb 06, 2021
548.50
552.25
545.50
549.00
0
+0.00(+0.00%)
Feb 05, 2021
548.50
552.25
545.50
549.00
0
+0.50(+0.09%)
Feb 04, 2021
548.50
0
-3.50(-0.63%)
Feb 03, 2021
552.00
0
+9.00(+1.66%)
Feb 02, 2021
543.00
0
-6.25(-1.14%)
Feb 01, 2021
549.25
0
+2.00(+0.37%)
Jan 30, 2021
534.50
553.75
533.25
547.25
0
+0.00(+0.00%)
Jan 29, 2021
534.50
553.75
533.25
547.25
0
+0.25(+0.05%)
Jan 28, 2021
547.00
0
+13.00(+2.43%)
Jan 27, 2021
534.00
0
+1.75(+0.33%)
Jan 26, 2021
532.25
0
+20.75(+4.06%)
Jan 25, 2021
511.50
0
+11.25(+2.25%)
Jan 23, 2021
522.50
522.75
499.25
500.25
0
+0.00(+0.00%)
Jan 22, 2021
522.50
522.75
499.25
500.25
0
-0.25(-0.05%)
Jan 21, 2021
500.50
0
-21.50(-4.12%)
Jan 20, 2021
522.00
0
-4.00(-0.76%)
Jan 19, 2021
526.00
0
-4.75(-0.89%)
Jan 16, 2021
534.00
536.50
527.75
530.75
0
+0.00(+0.00%)
Jan 15, 2021
534.00
536.50
527.75
530.75
0
-0.75(-0.14%)
Jan 14, 2021
531.50
0
+7.00(+1.33%)
Jan 13, 2021
524.50
0
+7.25(+1.40%)
Jan 12, 2021
517.25
0
+25.00(+5.08%)
Jan 11, 2021
492.25
0
-4.75(-0.96%)
Jan 09, 2021
494.00
499.50
492.50
497.00
0
+0.00(+0.00%)
Jan 08, 2021
494.00
499.50
492.50
497.00
0
+0.75(+0.15%)
Jan 07, 2021
496.25
0
+1.25(+0.25%)
Jan 06, 2021
495.00
0
+3.25(+0.66%)
Jan 05, 2021
491.75
0
+8.00(+1.65%)
Jan 04, 2021
483.75
0
-2.00(-0.41%)
Jan 01, 2021
474.00
485.75
473.00
485.75
0
+0.00(+0.00%)
Dec 31, 2020
474.00
485.75
473.00
485.75
0
+1.75(+0.36%)
Dec 30, 2020
484.00
0
+18.00(+3.86%)
Dec 29, 2020
466.00
0
+9.50(+2.08%)
Dec 28, 2020
456.50
0
+6.00(+1.33%)
Dec 25, 2020
446.75
451.50
446.50
450.50
0
+0.00(+0.00%)
Dec 24, 2020
446.75
451.50
446.50
450.50
0
-0.50(-0.11%)
Dec 23, 2020
451.00
0
+7.50(+1.69%)
Dec 22, 2020
443.50
0
+3.50(+0.80%)
Dec 21, 2020
440.00
0
+3.00(+0.69%)
Dec 19, 2020
432.25
438.50
432.00
437.00
0
+0.00(+0.00%)
Dec 18, 2020
432.25
438.50
432.00
437.00
0
-0.50(-0.11%)
Dec 17, 2020
437.50
0
+10.25(+2.40%)
Dec 16, 2020
427.25
0
+2.50(+0.59%)
Dec 15, 2020
424.75
0
+0.75(+0.18%)
Dec 14, 2020
424.00
0
+0.25(+0.06%)
Dec 12, 2020
422.00
424.50
418.00
423.75
0
+0.00(+0.00%)
Dec 11, 2020
422.00
424.50
418.00
423.75
0
+0.25(+0.06%)
Dec 10, 2020
423.50
0
-0.25(-0.06%)
Dec 09, 2020
423.75
0
+4.00(+0.95%)
Dec 08, 2020
419.75
0
-4.25(-1.00%)
Dec 07, 2020
424.00
0
+3.75(+0.89%)
Dec 05, 2020
426.00
426.75
419.25
420.25
0
+0.00(+0.00%)
Dec 04, 2020
426.00
426.75
419.25
420.25
0
-0.25(-0.06%)
Dec 03, 2020
420.50
0
-3.25(-0.77%)
Dec 02, 2020
423.75
0
+3.00(+0.71%)
Dec 01, 2020
420.75
0
-5.25(-1.23%)
Nov 30, 2020
426.00
0
-9.25(-2.13%)
Nov 28, 2020
428.00
435.50
425.75
435.25
0
+0.00(+0.00%)
Nov 27, 2020
428.00
435.50
425.75
435.25
0
+1.50(+0.35%)
Nov 26, 2020
433.75
0
+6.25(+1.46%)
Nov 25, 2020
427.50
0
+0.00(+0.00%)
Nov 24, 2020
427.50
0
-5.75(-1.33%)
Nov 23, 2020
433.25
0
+5.25(+1.23%)
Nov 21, 2020
426.75
433.25
426.25
428.00
0
+0.00(+0.00%)
Nov 20, 2020
426.75
433.25
426.25
428.00
0
-0.25(-0.06%)
Nov 19, 2020
428.25
0
-2.25(-0.52%)
Nov 18, 2020
430.50
0
+10.25(+2.44%)
Nov 17, 2020
420.25
0
+4.00(+0.96%)
Nov 16, 2020
416.25
0
+7.00(+1.71%)
Nov 14, 2020
407.50
413.25
403.75
409.25
0
+0.00(+0.00%)
Nov 13, 2020
407.50
413.25
403.75
409.25
0
-1.25(-0.30%)
Nov 12, 2020
410.50
0
-6.75(-1.62%)
Nov 11, 2020
417.25
0
-5.75(-1.36%)
Nov 10, 2020
423.00
0
+15.50(+3.80%)
Nov 09, 2020
407.50
0
+1.50(+0.37%)
Nov 07, 2020
409.00
412.00
405.75
406.00
0
+0.00(+0.00%)
Nov 06, 2020
409.00
412.00
405.75
406.00
0
-0.75(-0.18%)
Nov 05, 2020
406.75
0
+1.50(+0.37%)
Nov 04, 2020
405.25
0
+4.25(+1.06%)
Nov 03, 2020
401.00
0
+3.50(+0.88%)
Nov 02, 2020
397.50
0
+0.00(+0.00%)
Oct 31, 2020
397.25
400.00
394.25
397.50
0
+0.00(+0.00%)
Oct 30, 2020
397.25
400.00
394.25
397.50
0
-1.00(-0.25%)
Oct 29, 2020
398.50
0
-3.00(-0.75%)
Oct 28, 2020
401.50
0
-14.50(-3.49%)
Oct 27, 2020
416.00
0
-1.75(-0.42%)
Oct 26, 2020
417.75
0
-2.25(-0.54%)
Oct 24, 2020
415.00
420.00
414.00
420.00
0
+0.00(+0.00%)
Oct 23, 2020
415.00
420.00
414.00
420.00
0
+0.75(+0.18%)
Oct 22, 2020
419.25
0
+5.50(+1.33%)
Oct 21, 2020
413.75
0
+5.00(+1.22%)
Oct 20, 2020
408.75
0
+3.50(+0.86%)
Oct 19, 2020
405.25
0
+2.75(+0.68%)
Oct 17, 2020
403.25
409.00
401.75
402.50
0
+0.00(+0.00%)
Oct 16, 2020
403.25
409.00
401.75
402.50
0
+0.50(+0.12%)
Oct 15, 2020
402.00
0
+5.50(+1.39%)
Oct 14, 2020
396.50
0
+5.25(+1.34%)
Oct 13, 2020
391.25
0
+2.25(+0.58%)
Oct 12, 2020
389.00
0
-5.50(-1.39%)
Oct 10, 2020
387.00
398.25
386.50
394.50
0
+0.00(+0.00%)
Oct 09, 2020
387.00
398.25
386.50
394.50
0
-0.50(-0.13%)
Oct 08, 2020
395.00
0
+6.25(+1.61%)
Oct 07, 2020
388.75
0
+3.75(+0.97%)
Oct 06, 2020
385.00
0
+5.50(+1.45%)
Oct 05, 2020
379.50
0
+0.00(+0.00%)
Oct 03, 2020
381.50
383.25
377.25
379.50
0
+0.00(+0.00%)
Oct 02, 2020
381.50
383.25
377.25
379.50
0
-0.25(-0.07%)
Oct 01, 2020
379.75
0
+0.75(+0.20%)
Sep 30, 2020
379.00
0
+14.25(+3.91%)
Sep 29, 2020
364.75
0
-2.00(-0.55%)
Sep 28, 2020
366.75
0
+1.75(+0.48%)
Sep 26, 2020
363.25
367.50
363.00
365.00
0
+0.00(+0.00%)
Sep 25, 2020
363.25
367.50
363.00
365.00
0
-0.25(-0.07%)
Sep 24, 2020
365.25
0
-3.25(-0.88%)
Sep 23, 2020
368.50
0
-0.75(-0.20%)
Sep 22, 2020
369.25
0
-0.50(-0.14%)
Sep 21, 2020
369.75
0
-8.50(-2.25%)
Sep 19, 2020
374.25
379.25
373.25
378.25
0
+0.00(+0.00%)
Sep 18, 2020
374.25
379.25
373.25
378.25
0
-0.25(-0.07%)
Sep 17, 2020
378.50
0
+6.75(+1.82%)
Sep 16, 2020
371.75
0
+5.75(+1.57%)
Sep 15, 2020
366.00
0
-3.50(-0.95%)
Sep 14, 2020
369.50
0
+0.00(+0.00%)
Sep 12, 2020
365.00
369.50
363.75
369.50
0
+0.00(+0.00%)
Sep 11, 2020
365.00
369.50
363.75
369.50
0
+1.00(+0.27%)
Sep 10, 2020
368.50
0
+8.25(+2.29%)
Sep 09, 2020
360.25
0
-1.50(-0.41%)
Sep 08, 2020
361.75
0
+4.50(+1.26%)
Sep 05, 2020
354.00
359.25
353.75
357.25
0
+0.00(+0.00%)
Sep 04, 2020
354.00
359.25
353.75
357.25
0
-0.75(-0.21%)
Sep 03, 2020
358.00
0
-0.75(-0.21%)
Sep 02, 2020
358.75
0
+0.75(+0.21%)
Sep 01, 2020
358.00
0
+0.25(+0.07%)
Aug 31, 2020
357.75
0
-2.25(-0.62%)
Aug 29, 2020
357.50
360.00
355.00
360.00
0
+0.00(+0.00%)
Aug 28, 2020
357.50
360.00
355.00
360.00
0
+0.75(+0.21%)
Aug 27, 2020
359.25
0
+5.00(+1.41%)
Aug 26, 2020
354.25
0
-0.25(-0.07%)
Aug 25, 2020
354.50
0
+9.50(+2.75%)
Aug 24, 2020
345.00
0
+4.00(+1.17%)
Aug 22, 2020
339.25
341.75
338.75
341.00
0
+0.00(+0.00%)
Aug 21, 2020
339.25
341.75
338.75
341.00
0
+0.50(+0.15%)
Aug 20, 2020
340.50
0
+0.75(+0.22%)
Aug 19, 2020
339.75
0
-2.00(-0.59%)
Aug 18, 2020
341.75
0
-3.00(-0.87%)
Aug 17, 2020
344.75
0
+7.00(+2.07%)
Aug 15, 2020
337.75
339.25
335.25
337.75
0
+0.00(+0.00%)
Aug 14, 2020
337.75
339.25
335.25
337.75
0
-0.25(-0.07%)
Aug 13, 2020
338.00
0
+10.75(+3.28%)
Aug 12, 2020
327.25
0
+3.75(+1.16%)
Aug 11, 2020
323.50
0
+0.50(+0.15%)
Aug 10, 2020
323.00
0
+2.00(+0.62%)
Aug 08, 2020
323.50
324.25
320.00
321.00
0
+0.00(+0.00%)
Aug 07, 2020
323.50
324.25
320.00
321.00
0
+0.25(+0.08%)
Aug 06, 2020
320.75
0
-2.50(-0.77%)
Aug 05, 2020
323.25
0
+3.00(+0.94%)
Aug 04, 2020
320.25
0
-8.25(-2.51%)
Aug 03, 2020
328.50
0
+2.50(+0.77%)
Aug 01, 2020
326.75
328.25
325.50
326.00
0
+0.00(+0.00%)
Jul 31, 2020
326.75
328.25
325.50
326.00
0
-1.00(-0.31%)
Jul 30, 2020
327.00
0
+0.75(+0.23%)
Jul 29, 2020
326.25
0
-3.75(-1.14%)
Jul 28, 2020
330.00
0
-4.50(-1.35%)
Jul 27, 2020
334.50
0
-1.25(-0.37%)
Jul 25, 2020
335.75
337.50
334.25
335.75
0
+0.00(+0.00%)
Jul 24, 2020
335.75
337.50
334.25
335.75
0
+0.75(+0.22%)
Jul 23, 2020
335.00
0
+0.25(+0.07%)
Jul 22, 2020
334.75
0
+4.00(+1.21%)
Jul 21, 2020
330.75
0
-5.00(-1.49%)
Jul 20, 2020
335.75
0
-4.50(-1.32%)
Jul 18, 2020
337.50
341.25
337.50
340.25
0
+0.00(+0.00%)
Jul 17, 2020
337.50
341.25
337.50
340.25
0
+0.50(+0.15%)
Jul 16, 2020
339.75
0
+13.50(+4.14%)
Jul 15, 2020
326.25
0
+0.25(+0.08%)
Jul 14, 2020
326.00
0
-2.75(-0.84%)
Jul 13, 2020
328.75
0
-7.50(-2.23%)
Jul 11, 2020
348.75
351.50
336.25
336.25
0
+0.00(+0.00%)
Jul 10, 2020
348.75
351.50
336.25
336.25
0
-1.00(-0.30%)
Jul 09, 2020
337.25
0
-9.00(-2.60%)
Jul 08, 2020
346.25
0
+2.75(+0.80%)
Jul 07, 2020
343.50
0
-3.00(-0.87%)
Jul 06, 2020
346.50
0
+3.00(+0.87%)
Jul 02, 2020
343.50
0
+0.00(+0.00%)
Jul 01, 2020
343.50
0
+2.00(+0.59%)
Jun 30, 2020
341.50
0
+12.75(+3.88%)
Jun 29, 2020
328.75
0
+10.50(+3.30%)
Jun 27, 2020
320.00
323.00
315.75
318.25
0
+0.00(+0.00%)
Jun 26, 2020
320.00
323.00
315.75
318.25
0
-1.00(-0.31%)
Jun 25, 2020
319.25
0
-5.00(-1.54%)
Jun 24, 2020
324.25
0
-0.75(-0.23%)
Jun 23, 2020
325.00
0
-3.25(-0.99%)
Jun 22, 2020
328.25
0
-4.50(-1.35%)
Jun 20, 2020
329.75
333.75
327.50
332.75
0
+0.00(+0.00%)
Jun 19, 2020
329.75
333.75
327.50
332.75
0
+0.25(+0.08%)
Jun 18, 2020
332.50
0
+2.25(+0.68%)
Jun 17, 2020
330.25
0
+1.25(+0.38%)
Jun 16, 2020
329.00
0
-0.25(-0.08%)
Jun 15, 2020
329.25
0
-1.00(-0.30%)
Jun 13, 2020
329.50
333.00
328.25
330.25
0
+0.00(+0.00%)
Jun 12, 2020
329.50
333.00
328.25
330.25
0
+0.25(+0.08%)
Jun 11, 2020
330.00
0
+3.75(+1.15%)
Jun 10, 2020
326.25
0
-1.25(-0.38%)
Jun 09, 2020
327.50
0
-6.25(-1.87%)
Jun 08, 2020
333.75
0
+1.25(+0.38%)
Jun 06, 2020
328.75
332.50
328.25
332.50
0
+0.00(+0.00%)
Jun 05, 2020
328.75
332.50
328.25
332.50
0
+1.25(+0.38%)
Jun 04, 2020
331.25
0
+7.25(+2.24%)
Jun 03, 2020
324.00
0
-0.25(-0.08%)
Jun 02, 2020
324.25
0
+1.00(+0.31%)
Jun 01, 2020
323.25
0
-2.25(-0.69%)
May 30, 2020
327.50
329.50
323.25
325.50
0
+0.00(+0.00%)
May 29, 2020
327.50
329.50
323.25
325.50
0
-0.25(-0.08%)
May 28, 2020
325.75
0
+5.25(+1.64%)
May 27, 2020
320.50
0
+1.50(+0.47%)
May 26, 2020
319.00
0
+1.50(+0.47%)
May 23, 2020
317.75
319.00
316.00
317.50
0
+0.00(+0.00%)
May 22, 2020
317.75
319.00
316.00
317.50
0
-0.50(-0.16%)
May 21, 2020
318.00
0
-1.50(-0.47%)
May 20, 2020
319.50
0
-1.75(-0.54%)
May 19, 2020
321.25
0
+0.50(+0.16%)
May 18, 2020
320.75
0
+1.25(+0.39%)
May 16, 2020
317.75
320.50
316.75
319.50
0
+0.00(+0.00%)
May 15, 2020
317.75
320.50
316.75
319.50
0
+0.25(+0.08%)
May 14, 2020
319.25
0
+1.00(+0.31%)
May 13, 2020
318.25
0
-4.00(-1.24%)
May 12, 2020
322.25
0
+3.75(+1.18%)
May 11, 2020
318.50
0
-1.25(-0.39%)
May 09, 2020
318.00
323.00
317.25
319.75
0
+0.00(+0.00%)
May 08, 2020
318.00
323.00
317.25
319.75
0
+0.50(+0.16%)
May 07, 2020
319.25
0
+5.00(+1.59%)
May 06, 2020
314.25
0
-2.75(-0.87%)
May 05, 2020
317.00
0
+1.50(+0.48%)
May 04, 2020
315.50
0
-2.50(-0.79%)
May 02, 2020
319.50
320.25
315.50
318.00
0
+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
.