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
)
464.75
UNCHANGED
Streaming Realtime Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Oct 31, 2017
345.75
0
-3.00(-0.86%)
Oct 30, 2017
348.75
0
+0.50(+0.14%)
Oct 28, 2017
350.25
347.50
348.25
0
+0.00(+0.00%)
Oct 27, 2017
350.25
347.50
348.25
0
-0.50(-0.14%)
Oct 26, 2017
348.75
0
-2.25(-0.64%)
Oct 25, 2017
351.00
0
-1.75(-0.50%)
Oct 24, 2017
352.75
0
+1.50(+0.43%)
Oct 23, 2017
351.25
0
+7.00(+2.03%)
Oct 21, 2017
350.00
344.25
344.25
0
+0.00(+0.00%)
Oct 20, 2017
350.00
344.25
344.25
0
-0.25(-0.07%)
Oct 19, 2017
344.50
0
-4.00(-1.15%)
Oct 18, 2017
348.50
0
-1.50(-0.43%)
Oct 17, 2017
350.00
0
-0.50(-0.14%)
Oct 16, 2017
350.50
0
-2.25(-0.64%)
Oct 14, 2017
353.50
348.25
352.75
0
+0.00(+0.00%)
Oct 13, 2017
353.50
348.25
352.75
0
+0.00(+0.00%)
Oct 12, 2017
352.75
0
+6.75(+1.95%)
Oct 11, 2017
346.00
0
-3.25(-0.93%)
Oct 10, 2017
349.25
0
-0.25(-0.07%)
Oct 09, 2017
349.50
0
-0.25(-0.07%)
Oct 07, 2017
351.00
348.50
349.75
0
+0.00(+0.00%)
Oct 06, 2017
351.00
348.50
349.75
0
-0.25(-0.07%)
Oct 05, 2017
350.00
0
+1.75(+0.50%)
Oct 04, 2017
348.25
0
-1.25(-0.36%)
Oct 03, 2017
349.50
0
-2.00(-0.57%)
Oct 02, 2017
351.50
0
-4.75(-1.33%)
Sep 30, 2017
358.00
350.00
356.25
0
+0.00(+0.00%)
Sep 29, 2017
358.00
350.00
356.25
0
+1.00(+0.28%)
Sep 28, 2017
355.25
0
+1.25(+0.35%)
Sep 27, 2017
354.00
0
+1.75(+0.50%)
Sep 26, 2017
352.25
0
-1.50(-0.42%)
Sep 25, 2017
353.75
0
+0.25(+0.07%)
Sep 23, 2017
356.25
349.50
353.50
0
+0.00(+0.00%)
Sep 22, 2017
356.25
349.50
353.50
0
+0.00(+0.00%)
Sep 21, 2017
353.50
0
+3.50(+1.00%)
Sep 20, 2017
350.00
0
+1.75(+0.50%)
Sep 19, 2017
348.25
0
-3.25(-0.92%)
Sep 18, 2017
351.50
0
-3.25(-0.92%)
Sep 16, 2017
355.50
352.50
354.75
0
+0.00(+0.00%)
Sep 15, 2017
355.50
352.50
354.75
0
+0.00(+0.00%)
Sep 14, 2017
354.75
0
+3.25(+0.92%)
Sep 13, 2017
351.50
0
+0.00(+0.00%)
Sep 12, 2017
351.50
0
-6.00(-1.68%)
Sep 11, 2017
357.50
0
+1.00(+0.28%)
Sep 09, 2017
358.75
355.00
356.50
0
+0.00(+0.00%)
Sep 08, 2017
358.75
355.00
356.50
0
-0.25(-0.07%)
Sep 07, 2017
356.75
0
-4.25(-1.18%)
Sep 06, 2017
361.00
0
+2.50(+0.70%)
Sep 05, 2017
358.50
0
+3.75(+1.06%)
Sep 02, 2017
360.75
353.25
354.75
0
+0.00(+0.00%)
Sep 01, 2017
360.75
353.25
354.75
0
-0.50(-0.14%)
Aug 31, 2017
355.25
0
+9.75(+2.82%)
Aug 30, 2017
345.50
0
-3.25(-0.93%)
Aug 29, 2017
348.75
0
-2.25(-0.64%)
Aug 28, 2017
351.00
0
-2.00(-0.57%)
Aug 26, 2017
357.00
352.50
353.00
0
+0.00(+0.00%)
Aug 25, 2017
357.00
352.50
353.00
0
-0.50(-0.14%)
Aug 24, 2017
353.50
0
-2.25(-0.63%)
Aug 23, 2017
355.75
0
-4.25(-1.18%)
Aug 22, 2017
360.00
0
-3.00(-0.83%)
Aug 21, 2017
363.00
0
-2.00(-0.55%)
Aug 19, 2017
366.25
363.50
365.00
0
+0.00(+0.00%)
Aug 18, 2017
366.25
363.50
365.00
0
-0.75(-0.21%)
Aug 17, 2017
365.75
0
-0.75(-0.20%)
Aug 16, 2017
366.50
0
-2.00(-0.54%)
Aug 15, 2017
368.50
0
-7.75(-2.06%)
Aug 14, 2017
376.25
0
+1.25(+0.33%)
Aug 12, 2017
375.25
371.00
375.00
0
+0.00(+0.00%)
Aug 11, 2017
375.25
371.00
375.00
0
+0.25(+0.07%)
Aug 10, 2017
374.75
0
-11.50(-2.98%)
Aug 09, 2017
386.25
0
+2.50(+0.65%)
Aug 08, 2017
383.75
0
-3.00(-0.78%)
Aug 07, 2017
386.75
0
+5.25(+1.38%)
Aug 05, 2017
382.50
377.50
381.50
0
+0.00(+0.00%)
Aug 04, 2017
382.50
377.50
381.50
0
+0.50(+0.13%)
Aug 03, 2017
381.00
0
+2.00(+0.53%)
Aug 02, 2017
379.00
0
+2.50(+0.66%)
Aug 01, 2017
376.50
0
-8.25(-2.14%)
Jul 31, 2017
384.75
0
-4.50(-1.16%)
Jul 29, 2017
390.75
386.50
389.25
0
+0.00(+0.00%)
Jul 28, 2017
390.75
386.50
389.25
0
+1.25(+0.32%)
Jul 27, 2017
388.00
0
+2.00(+0.52%)
Jul 26, 2017
386.00
0
+3.75(+0.98%)
Jul 25, 2017
382.25
0
-8.50(-2.18%)
Jul 24, 2017
390.75
0
-3.00(-0.76%)
Jul 22, 2017
404.75
392.50
393.75
0
+0.00(+0.00%)
Jul 21, 2017
404.75
392.50
393.75
0
+0.25(+0.06%)
Jul 20, 2017
393.50
0
-2.75(-0.69%)
Jul 19, 2017
396.25
0
+5.50(+1.41%)
Jul 18, 2017
390.75
0
+2.75(+0.71%)
Jul 17, 2017
388.00
0
-2.00(-0.51%)
Jul 15, 2017
391.75
383.00
390.00
0
+0.00(+0.00%)
Jul 14, 2017
391.75
383.00
390.00
0
+0.50(+0.13%)
Jul 13, 2017
389.50
0
-9.25(-2.32%)
Jul 12, 2017
398.75
0
-15.50(-3.74%)
Jul 11, 2017
414.25
0
-0.50(-0.12%)
Jul 10, 2017
414.75
0
+10.75(+2.66%)
Jul 08, 2017
409.00
400.25
404.00
0
+0.00(+0.00%)
Jul 07, 2017
409.00
400.25
404.00
0
-0.75(-0.19%)
Jul 06, 2017
404.75
0
+12.75(+3.25%)
Jul 05, 2017
392.00
0
+7.00(+1.82%)
Jul 03, 2017
385.00
396.00
383.25
385.00
0
-3.50(-0.90%)
Jul 02, 2017
388.50
0
+8.50(+2.24%)
Jun 30, 2017
383.00
369.50
380.00
0
+20.25(+5.63%)
Jun 29, 2017
359.75
0
+3.00(+0.84%)
Jun 28, 2017
356.75
0
-2.50(-0.70%)
Jun 27, 2017
359.25
0
+0.25(+0.07%)
Jun 26, 2017
359.00
0
+0.00(+0.00%)
Jun 24, 2017
364.75
356.50
359.00
0
+0.00(+0.00%)
Jun 23, 2017
364.75
356.50
359.00
0
+1.25(+0.35%)
Jun 22, 2017
357.75
0
-11.00(-2.98%)
Jun 21, 2017
368.75
0
-1.25(-0.34%)
Jun 20, 2017
370.00
0
-5.25(-1.40%)
Jun 19, 2017
375.25
0
-9.00(-2.34%)
Jun 17, 2017
384.50
377.00
384.25
0
+0.00(+0.00%)
Jun 16, 2017
384.50
377.00
384.25
0
+0.25(+0.07%)
Jun 15, 2017
384.00
0
+7.00(+1.86%)
Jun 14, 2017
377.00
0
-4.00(-1.05%)
Jun 13, 2017
381.00
0
+3.75(+0.99%)
Jun 12, 2017
377.25
0
-10.75(-2.77%)
Jun 10, 2017
389.50
380.75
388.00
0
+0.00(+0.00%)
Jun 09, 2017
389.50
380.75
388.00
0
+0.25(+0.06%)
Jun 08, 2017
387.75
0
+3.00(+0.78%)
Jun 07, 2017
384.75
0
+7.50(+1.99%)
Jun 06, 2017
377.25
0
+4.25(+1.14%)
Jun 05, 2017
373.00
0
+1.00(+0.27%)
Jun 03, 2017
374.75
369.50
372.00
0
+0.00(+0.00%)
Jun 02, 2017
374.75
369.50
372.00
0
-0.75(-0.20%)
Jun 01, 2017
372.75
0
+0.75(+0.20%)
May 31, 2017
372.00
0
+5.00(+1.36%)
May 30, 2017
367.00
0
-6.75(-1.81%)
May 27, 2017
374.75
368.75
373.75
0
+0.00(+0.00%)
May 26, 2017
374.75
368.75
373.75
0
-0.50(-0.13%)
May 25, 2017
374.25
0
+3.00(+0.81%)
May 24, 2017
371.25
0
+1.75(+0.47%)
May 23, 2017
369.50
0
-5.50(-1.47%)
May 22, 2017
375.00
0
+2.75(+0.74%)
May 20, 2017
373.00
366.00
372.25
0
+0.00(+0.00%)
May 19, 2017
373.00
366.00
372.25
0
-0.25(-0.07%)
May 18, 2017
372.50
0
+1.00(+0.27%)
May 17, 2017
371.50
0
+3.75(+1.02%)
May 16, 2017
367.75
0
+0.00(+0.00%)
May 15, 2017
367.75
0
-3.50(-0.94%)
May 13, 2017
371.50
368.00
371.25
0
+0.00(+0.00%)
May 12, 2017
371.50
368.00
371.25
0
+0.25(+0.07%)
May 11, 2017
371.00
0
-2.75(-0.74%)
May 10, 2017
373.75
0
+7.25(+1.98%)
May 09, 2017
366.50
0
+0.50(+0.14%)
May 08, 2017
366.00
0
-5.50(-1.48%)
May 06, 2017
373.75
366.75
371.50
0
+0.00(+0.00%)
May 05, 2017
373.75
366.75
371.50
0
+0.75(+0.20%)
May 04, 2017
370.75
0
-4.00(-1.07%)
May 03, 2017
374.75
0
+2.50(+0.67%)
May 02, 2017
372.25
0
-5.25(-1.39%)
May 01, 2017
377.50
0
+12.00(+3.28%)
Apr 29, 2017
369.00
363.50
365.50
0
+0.00(+0.00%)
Apr 28, 2017
369.00
363.50
365.50
0
-1.00(-0.27%)
Apr 27, 2017
366.50
0
-0.25(-0.07%)
Apr 26, 2017
366.75
0
-5.00(-1.34%)
Apr 25, 2017
371.75
0
+12.50(+3.48%)
Apr 24, 2017
359.25
0
+2.75(+0.77%)
Apr 22, 2017
358.75
354.25
356.50
0
+0.00(+0.00%)
Apr 21, 2017
358.75
354.25
356.50
0
-0.50(-0.14%)
Apr 20, 2017
357.00
0
-4.75(-1.31%)
Apr 19, 2017
361.75
0
+0.00(+0.00%)
Apr 18, 2017
361.75
0
-4.75(-1.30%)
Apr 17, 2017
366.50
0
-4.25(-1.15%)
Apr 14, 2017
373.00
368.50
370.75
0
+0.00(+0.00%)
Apr 13, 2017
373.00
368.50
370.75
0
-0.25(-0.07%)
Apr 12, 2017
371.00
0
+4.50(+1.23%)
Apr 11, 2017
366.50
0
-0.50(-0.14%)
Apr 10, 2017
367.00
0
+7.25(+2.02%)
Apr 08, 2017
361.75
357.25
359.75
0
+0.00(+0.00%)
Apr 07, 2017
361.75
357.25
359.75
0
+0.25(+0.07%)
Apr 06, 2017
359.50
0
-5.25(-1.44%)
Apr 05, 2017
364.75
0
+1.75(+0.48%)
Apr 04, 2017
363.00
0
-4.75(-1.29%)
Apr 03, 2017
367.75
0
+3.00(+0.82%)
Apr 01, 2017
366.75
355.00
364.75
0
+0.00(+0.00%)
Mar 31, 2017
366.75
355.00
364.75
0
+0.50(+0.14%)
Mar 30, 2017
364.25
0
+5.75(+1.60%)
Mar 29, 2017
358.50
0
+0.75(+0.21%)
Mar 28, 2017
357.75
0
+2.00(+0.56%)
Mar 27, 2017
355.75
0
+0.00(+0.00%)
Mar 25, 2017
358.00
355.25
355.75
0
+0.00(+0.00%)
Mar 24, 2017
358.00
355.25
355.75
0
-0.50(-0.14%)
Mar 23, 2017
356.25
0
-2.50(-0.70%)
Mar 22, 2017
358.75
0
-2.50(-0.69%)
Mar 21, 2017
361.25
0
-2.25(-0.62%)
Mar 20, 2017
363.50
0
-4.25(-1.16%)
Mar 18, 2017
367.75
364.50
367.75
0
+0.00(+0.00%)
Mar 17, 2017
367.75
364.50
367.75
0
+0.25(+0.07%)
Mar 16, 2017
367.50
0
+4.00(+1.10%)
Mar 15, 2017
363.50
0
+1.25(+0.35%)
Mar 14, 2017
362.25
0
+1.25(+0.35%)
Mar 13, 2017
361.00
0
-3.75(-1.03%)
Mar 11, 2017
367.75
362.50
364.75
0
+0.00(+0.00%)
Mar 10, 2017
367.75
362.50
364.75
0
+0.50(+0.14%)
Mar 09, 2017
364.25
0
-8.00(-2.15%)
Mar 08, 2017
372.25
0
-3.75(-1.00%)
Mar 07, 2017
376.00
0
-2.50(-0.66%)
Mar 06, 2017
378.50
0
-2.25(-0.59%)
Mar 04, 2017
381.75
377.50
380.75
0
+0.00(+0.00%)
Mar 03, 2017
381.75
377.50
380.75
0
+0.00(+0.00%)
Mar 02, 2017
380.75
0
-1.25(-0.33%)
Mar 01, 2017
382.00
0
+8.25(+2.21%)
Feb 28, 2017
373.75
0
+5.50(+1.49%)
Feb 27, 2017
368.25
0
+3.75(+1.03%)
Feb 25, 2017
366.75
362.50
364.50
0
+0.00(+0.00%)
Feb 24, 2017
366.75
362.50
364.50
0
+0.50(+0.14%)
Feb 23, 2017
364.00
0
-7.00(-1.89%)
Feb 22, 2017
371.00
0
+1.75(+0.47%)
Feb 21, 2017
369.25
0
+0.75(+0.20%)
Feb 18, 2017
373.25
368.00
368.50
0
+0.00(+0.00%)
Feb 17, 2017
373.25
368.00
368.50
0
+0.25(+0.07%)
Feb 16, 2017
368.25
0
-10.50(-2.77%)
Feb 15, 2017
378.75
0
+4.50(+1.20%)
Feb 14, 2017
374.25
0
-1.25(-0.33%)
Feb 13, 2017
375.50
0
+1.75(+0.47%)
Feb 11, 2017
375.50
368.50
373.75
0
+0.00(+0.00%)
Feb 10, 2017
375.50
368.50
373.75
0
-0.75(-0.20%)
Feb 09, 2017
374.50
0
+3.75(+1.01%)
Feb 08, 2017
370.75
0
+2.25(+0.61%)
Feb 07, 2017
368.50
0
+4.75(+1.31%)
Feb 06, 2017
363.75
0
-0.75(-0.21%)
Feb 04, 2017
367.75
364.00
364.50
0
+0.00(+0.00%)
Feb 03, 2017
367.75
364.00
364.50
0
-0.75(-0.21%)
Feb 02, 2017
365.25
0
-3.00(-0.81%)
Feb 01, 2017
368.25
0
+8.50(+2.36%)
Jan 31, 2017
359.75
0
+2.00(+0.56%)
Jan 30, 2017
357.75
0
-5.25(-1.45%)
Jan 28, 2017
364.25
360.50
363.00
0
+0.00(+0.00%)
Jan 27, 2017
364.25
360.50
363.00
0
+0.50(+0.14%)
Jan 26, 2017
362.50
0
-3.75(-1.02%)
Jan 25, 2017
366.25
0
+3.00(+0.83%)
Jan 24, 2017
363.25
0
-6.25(-1.69%)
Jan 23, 2017
369.50
0
-0.50(-0.14%)
Jan 21, 2017
370.00
365.00
370.00
0
+0.00(+0.00%)
Jan 20, 2017
370.00
365.00
370.00
0
+0.25(+0.07%)
Jan 19, 2017
369.75
0
+4.75(+1.30%)
Jan 18, 2017
365.00
0
-0.50(-0.14%)
Jan 17, 2017
365.50
0
+6.75(+1.88%)
Jan 14, 2017
359.50
355.25
358.75
0
+0.00(+0.00%)
Jan 13, 2017
359.50
355.25
358.75
0
+0.25(+0.07%)
Jan 12, 2017
358.50
0
+1.25(+0.35%)
Jan 11, 2017
357.25
0
-1.00(-0.28%)
Jan 10, 2017
358.25
0
-1.75(-0.49%)
Jan 09, 2017
360.00
0
+1.25(+0.35%)
Jan 07, 2017
362.50
356.75
358.75
0
+0.00(+0.00%)
Jan 06, 2017
362.50
356.75
358.75
0
+0.75(+0.21%)
Jan 05, 2017
358.00
0
-1.75(-0.49%)
Jan 04, 2017
359.75
0
+4.00(+1.12%)
Jan 03, 2017
355.75
0
+4.75(+1.35%)
Dec 31, 2016
353.00
347.75
351.00
0
+0.00(+0.00%)
Dec 30, 2016
353.00
347.75
351.00
0
-1.00(-0.28%)
Dec 29, 2016
352.00
0
+3.75(+1.08%)
Dec 28, 2016
348.25
0
-6.75(-1.90%)
Dec 27, 2016
355.00
0
+8.00(+2.31%)
Dec 24, 2016
347.75
345.50
347.00
0
+0.00(+0.00%)
Dec 23, 2016
347.75
345.50
347.00
0
+1.25(+0.36%)
Dec 22, 2016
345.75
0
-1.50(-0.43%)
Dec 21, 2016
347.25
0
-3.00(-0.86%)
Dec 20, 2016
350.25
0
-3.00(-0.85%)
Dec 19, 2016
353.25
0
-4.00(-1.12%)
Dec 17, 2016
359.00
353.50
357.25
0
+0.00(+0.00%)
Dec 16, 2016
359.00
353.50
357.25
0
+1.00(+0.28%)
Dec 15, 2016
356.25
0
-5.75(-1.59%)
Dec 14, 2016
362.00
0
+1.00(+0.28%)
Dec 13, 2016
361.00
0
+0.50(+0.14%)
Dec 12, 2016
360.50
0
+1.75(+0.49%)
Dec 10, 2016
359.75
351.25
358.75
0
+0.00(+0.00%)
Dec 09, 2016
359.75
351.25
358.75
0
-0.75(-0.21%)
Dec 08, 2016
359.50
0
+1.50(+0.42%)
Dec 07, 2016
358.00
0
-2.50(-0.69%)
Dec 06, 2016
360.50
0
+1.25(+0.35%)
Dec 05, 2016
359.25
0
+12.25(+3.53%)
Dec 03, 2016
347.75
343.00
347.00
0
+0.00(+0.00%)
Dec 02, 2016
347.75
343.00
347.00
0
-0.25(-0.07%)
Dec 01, 2016
347.25
0
-1.25(-0.36%)
Nov 30, 2016
348.50
0
+11.75(+3.49%)
Nov 29, 2016
336.75
0
-11.75(-3.37%)
Nov 28, 2016
348.50
0
-0.50(-0.14%)
Nov 26, 2016
350.75
348.50
349.00
0
+0.00(+0.00%)
Nov 25, 2016
350.75
348.50
349.00
0
-0.25(-0.07%)
Nov 24, 2016
349.25
0
-1.50(-0.43%)
Nov 23, 2016
350.75
0
+0.00(+0.00%)
Nov 22, 2016
350.75
0
+1.00(+0.29%)
Nov 21, 2016
349.75
0
+3.75(+1.08%)
Nov 19, 2016
346.75
340.50
346.00
0
+0.00(+0.00%)
Nov 18, 2016
346.75
340.50
346.00
0
+0.50(+0.14%)
Nov 17, 2016
345.50
0
+7.00(+2.07%)
Nov 16, 2016
338.50
0
-3.00(-0.88%)
Nov 15, 2016
341.50
0
+4.25(+1.26%)
Nov 14, 2016
337.25
0
-3.50(-1.03%)
Nov 12, 2016
345.00
339.00
340.75
0
+0.00(+0.00%)
Nov 11, 2016
345.00
339.00
340.75
0
+0.50(+0.15%)
Nov 10, 2016
340.25
0
-0.50(-0.15%)
Nov 09, 2016
340.75
0
-13.50(-3.81%)
Nov 08, 2016
354.25
0
+8.00(+2.31%)
Nov 07, 2016
346.25
0
-1.75(-0.50%)
Nov 05, 2016
349.75
345.50
348.00
0
+0.00(+0.00%)
Nov 04, 2016
349.75
345.50
348.00
0
-0.75(-0.22%)
Nov 03, 2016
348.75
0
+2.50(+0.72%)
Nov 02, 2016
346.25
0
-2.75(-0.79%)
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
.