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 (%)
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%)
May 01, 2020
319.50
320.25
315.50
318.00
0
-0.50(-0.16%)
Apr 30, 2020
318.50
0
+4.00(+1.27%)
Apr 29, 2020
314.50
0
+2.50(+0.80%)
Apr 28, 2020
312.00
0
-1.25(-0.40%)
Apr 27, 2020
313.25
0
-10.25(-3.17%)
Apr 25, 2020
326.25
327.75
319.00
323.50
0
+0.00(+0.00%)
Apr 24, 2020
326.25
327.75
319.00
323.50
0
+0.50(+0.15%)
Apr 23, 2020
323.00
0
-1.75(-0.54%)
Apr 22, 2020
324.75
0
+7.50(+2.36%)
Apr 21, 2020
317.25
0
-5.00(-1.55%)
Apr 20, 2020
322.25
0
-7.50(-2.27%)
Apr 18, 2020
326.50
332.00
326.25
329.75
0
+0.00(+0.00%)
Apr 17, 2020
326.50
332.00
326.25
329.75
0
+0.50(+0.15%)
Apr 16, 2020
329.25
0
+10.00(+3.13%)
Apr 15, 2020
319.25
0
-6.75(-2.07%)
Apr 14, 2020
326.00
0
-5.50(-1.66%)
Apr 13, 2020
331.50
0
-0.75(-0.23%)
Apr 10, 2020
330.75
333.50
328.00
332.25
0
+0.00(+0.00%)
Apr 09, 2020
330.75
333.50
328.00
332.25
0
+0.50(+0.15%)
Apr 08, 2020
331.75
0
+0.25(+0.08%)
Apr 07, 2020
331.50
0
+3.75(+1.14%)
Apr 06, 2020
327.75
0
-2.75(-0.83%)
Apr 04, 2020
334.50
338.50
328.00
330.50
0
+0.00(+0.00%)
Apr 03, 2020
334.50
338.50
328.00
330.50
0
-0.25(-0.08%)
Apr 02, 2020
330.75
0
-4.00(-1.19%)
Apr 01, 2020
334.75
0
-6.00(-1.76%)
Mar 31, 2020
340.75
0
-0.50(-0.15%)
Mar 30, 2020
341.25
0
-4.75(-1.37%)
Mar 28, 2020
348.50
350.00
342.50
346.00
0
+0.00(+0.00%)
Mar 27, 2020
348.50
350.00
342.50
346.00
0
+0.00(+0.00%)
Mar 26, 2020
346.00
0
-2.50(-0.72%)
Mar 25, 2020
348.50
0
+1.25(+0.36%)
Mar 24, 2020
347.25
0
+3.75(+1.09%)
Mar 23, 2020
343.50
0
+0.75(+0.22%)
Mar 21, 2020
346.50
356.75
342.25
342.75
0
+0.00(+0.00%)
Mar 20, 2020
346.50
356.75
342.25
342.75
0
-1.00(-0.29%)
Mar 19, 2020
343.75
0
+8.50(+2.54%)
Mar 18, 2020
335.25
0
-8.75(-2.54%)
Mar 17, 2020
344.00
0
-10.75(-3.03%)
Mar 16, 2020
354.75
0
-11.75(-3.21%)
Mar 14, 2020
365.25
371.75
363.50
366.50
0
+0.00(+0.00%)
Mar 13, 2020
365.25
371.75
363.50
366.50
0
+0.75(+0.21%)
Mar 12, 2020
365.75
0
-8.75(-2.34%)
Mar 11, 2020
374.50
0
-3.00(-0.79%)
Mar 10, 2020
377.50
0
+4.75(+1.27%)
Mar 09, 2020
372.75
0
-3.50(-0.93%)
Mar 07, 2020
381.00
382.75
375.00
376.25
0
+0.00(+0.00%)
Mar 06, 2020
381.00
382.75
375.00
376.25
0
+0.25(+0.07%)
Mar 05, 2020
376.00
0
-9.00(-2.34%)
Mar 04, 2020
385.00
0
+3.75(+0.98%)
Mar 03, 2020
381.25
0
+5.75(+1.53%)
Mar 02, 2020
375.50
0
+7.25(+1.97%)
Feb 29, 2020
368.00
369.75
365.75
368.25
0
+0.00(+0.00%)
Feb 28, 2020
368.00
369.75
365.75
368.25
0
+0.00(+0.00%)
Feb 27, 2020
368.25
0
-6.25(-1.67%)
Feb 26, 2020
374.50
0
-2.00(-0.53%)
Feb 25, 2020
376.50
0
+0.25(+0.07%)
Feb 24, 2020
376.25
0
-4.00(-1.05%)
Feb 22, 2020
382.25
384.25
380.00
380.25
0
+0.00(+0.00%)
Feb 21, 2020
382.25
384.25
380.00
380.25
0
-0.50(-0.13%)
Feb 20, 2020
380.75
0
-4.50(-1.17%)
Feb 19, 2020
385.25
0
-2.25(-0.58%)
Feb 18, 2020
387.50
0
+6.00(+1.57%)
Feb 15, 2020
384.75
386.00
380.75
381.50
0
+0.00(+0.00%)
Feb 14, 2020
384.75
386.00
380.75
381.50
0
-0.50(-0.13%)
Feb 13, 2020
382.00
0
-1.00(-0.26%)
Feb 12, 2020
383.00
0
+3.25(+0.86%)
Feb 11, 2020
379.75
0
-2.00(-0.52%)
Feb 10, 2020
381.75
0
-1.50(-0.39%)
Feb 08, 2020
380.25
385.00
380.00
383.25
0
+0.00(+0.00%)
Feb 07, 2020
380.25
385.00
380.00
383.25
0
-0.25(-0.07%)
Feb 06, 2020
383.50
0
+2.75(+0.72%)
Feb 05, 2020
380.75
0
-1.50(-0.39%)
Feb 04, 2020
382.25
0
+3.50(+0.92%)
Feb 03, 2020
378.75
0
-3.25(-0.85%)
Feb 01, 2020
381.50
382.75
378.75
382.00
0
+0.00(+0.00%)
Jan 31, 2020
381.50
382.75
378.75
382.00
0
+0.75(+0.20%)
Jan 30, 2020
381.25
0
-3.00(-0.78%)
Jan 29, 2020
384.25
0
-2.25(-0.58%)
Jan 28, 2020
386.50
0
+6.00(+1.58%)
Jan 27, 2020
380.50
0
-6.25(-1.62%)
Jan 25, 2020
393.25
393.25
386.50
386.75
0
+0.00(+0.00%)
Jan 24, 2020
393.25
393.25
386.50
386.75
0
-0.50(-0.13%)
Jan 23, 2020
387.25
0
-1.50(-0.39%)
Jan 22, 2020
388.75
0
+1.25(+0.32%)
Jan 21, 2020
387.50
0
-2.00(-0.51%)
Jan 18, 2020
377.00
389.50
376.75
389.50
0
+0.00(+0.00%)
Jan 17, 2020
377.00
389.50
376.75
389.50
0
+0.25(+0.06%)
Jan 16, 2020
389.25
0
+1.75(+0.45%)
Jan 15, 2020
387.50
0
-1.50(-0.39%)
Jan 14, 2020
389.00
0
-0.50(-0.13%)
Jan 13, 2020
389.50
0
+3.00(+0.78%)
Jan 11, 2020
383.25
386.75
376.50
386.50
0
+0.00(+0.00%)
Jan 10, 2020
383.25
386.75
376.50
386.50
0
+0.75(+0.19%)
Jan 09, 2020
385.75
0
+1.50(+0.39%)
Jan 08, 2020
384.25
0
-0.25(-0.07%)
Jan 07, 2020
384.50
0
-0.25(-0.06%)
Jan 06, 2020
384.75
0
-1.00(-0.26%)
Jan 04, 2020
391.50
392.00
385.50
385.75
0
+0.00(+0.00%)
Jan 03, 2020
391.50
392.00
385.50
385.75
0
-0.75(-0.19%)
Jan 02, 2020
386.50
0
-0.75(-0.19%)
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
.