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 (%)
Feb 29, 2016
357.00
0
-3.25(-0.90%)
Feb 27, 2016
361.50
357.50
360.25
0
+0.00(+0.00%)
Feb 26, 2016
361.50
357.50
360.25
0
+0.75(+0.21%)
Feb 25, 2016
359.50
0
-5.00(-1.37%)
Feb 24, 2016
364.50
0
+2.50(+0.69%)
Feb 23, 2016
362.00
0
-5.50(-1.50%)
Feb 22, 2016
367.50
0
+1.00(+0.27%)
Feb 20, 2016
367.50
364.75
366.50
0
+0.00(+0.00%)
Feb 19, 2016
367.50
364.75
366.50
0
+1.00(+0.27%)
Feb 18, 2016
365.50
0
-1.75(-0.48%)
Feb 17, 2016
367.25
0
+4.25(+1.17%)
Feb 16, 2016
363.00
0
+4.00(+1.11%)
Feb 13, 2016
362.00
358.25
359.00
0
+0.00(+0.00%)
Feb 12, 2016
362.00
358.25
359.00
0
+0.25(+0.07%)
Feb 11, 2016
358.75
0
-1.50(-0.42%)
Feb 10, 2016
360.25
0
-0.75(-0.21%)
Feb 09, 2016
361.00
0
-1.25(-0.35%)
Feb 08, 2016
362.25
0
-3.25(-0.89%)
Feb 06, 2016
369.50
365.50
365.50
0
+0.00(+0.00%)
Feb 05, 2016
369.50
365.50
365.50
0
-0.25(-0.07%)
Feb 04, 2016
365.75
0
-5.25(-1.42%)
Feb 03, 2016
371.00
0
-1.50(-0.40%)
Feb 02, 2016
372.50
0
+1.25(+0.34%)
Feb 01, 2016
371.25
0
-0.25(-0.07%)
Jan 30, 2016
372.50
365.00
371.50
0
+0.00(+0.00%)
Jan 29, 2016
372.50
365.00
371.50
0
-0.50(-0.13%)
Jan 28, 2016
372.00
0
+2.75(+0.74%)
Jan 27, 2016
369.25
0
+0.00(+0.00%)
Jan 26, 2016
369.25
0
-0.50(-0.14%)
Jan 25, 2016
369.75
0
-0.25(-0.07%)
Jan 23, 2016
371.50
366.50
370.00
0
+0.00(+0.00%)
Jan 22, 2016
371.50
366.50
370.00
0
-0.25(-0.07%)
Jan 21, 2016
370.25
0
+1.50(+0.41%)
Jan 20, 2016
368.75
0
+1.00(+0.27%)
Jan 19, 2016
367.75
0
+4.50(+1.24%)
Jan 16, 2016
363.50
356.00
363.25
0
+0.00(+0.00%)
Jan 15, 2016
363.50
356.00
363.25
0
+0.00(+0.00%)
Jan 14, 2016
363.25
0
+5.25(+1.47%)
Jan 13, 2016
358.00
0
+1.25(+0.35%)
Jan 12, 2016
356.75
0
+5.00(+1.42%)
Jan 11, 2016
351.75
0
-5.50(-1.54%)
Jan 09, 2016
357.75
352.75
357.25
0
+0.00(+0.00%)
Jan 08, 2016
357.75
352.75
357.25
0
+0.25(+0.07%)
Jan 07, 2016
357.00
0
+3.75(+1.06%)
Jan 06, 2016
353.25
0
+0.25(+0.07%)
Jan 05, 2016
353.00
0
+1.50(+0.43%)
Jan 04, 2016
351.50
0
-6.50(-1.82%)
Jan 01, 2016
360.25
357.50
358.00
0
+0.00(+0.00%)
Dec 31, 2015
360.25
357.50
358.00
0
-0.75(-0.21%)
Dec 30, 2015
358.75
0
-3.75(-1.03%)
Dec 29, 2015
362.50
0
+1.50(+0.42%)
Dec 28, 2015
361.00
0
-3.50(-0.96%)
Dec 25, 2015
365.75
363.50
364.50
0
+0.00(+0.00%)
Dec 24, 2015
365.75
363.50
364.50
0
+0.00(+0.00%)
Dec 23, 2015
364.50
0
-1.75(-0.48%)
Dec 22, 2015
366.25
0
-5.75(-1.55%)
Dec 21, 2015
372.00
0
-2.75(-0.73%)
Dec 19, 2015
379.50
372.75
374.75
0
+0.00(+0.00%)
Dec 18, 2015
379.50
372.75
374.75
0
+0.25(+0.07%)
Dec 17, 2015
374.50
0
+4.75(+1.28%)
Dec 16, 2015
369.75
0
-7.50(-1.99%)
Dec 15, 2015
377.25
0
-2.00(-0.53%)
Dec 14, 2015
379.75
374.25
379.25
0
+3.00(+0.80%)
Dec 12, 2015
380.25
374.50
376.25
0
+0.00(+0.00%)
Dec 11, 2015
380.25
374.50
376.25
0
+1.00(+0.27%)
Dec 10, 2015
375.25
0
+1.50(+0.40%)
Dec 09, 2015
373.75
0
+0.25(+0.07%)
Dec 08, 2015
373.50
0
+0.50(+0.13%)
Dec 07, 2015
373.00
0
-8.00(-2.10%)
Dec 05, 2015
381.75
376.25
381.00
0
+0.00(+0.00%)
Dec 04, 2015
381.75
376.25
381.00
0
-0.50(-0.13%)
Dec 03, 2015
381.50
0
+11.25(+3.04%)
Dec 02, 2015
370.25
0
-3.50(-0.94%)
Dec 01, 2015
373.75
0
+1.50(+0.40%)
Nov 30, 2015
372.25
0
+5.00(+1.36%)
Nov 28, 2015
372.50
367.00
367.25
0
+0.00(+0.00%)
Nov 27, 2015
372.50
367.00
367.25
0
+0.00(+0.00%)
Nov 26, 2015
367.25
0
-5.50(-1.48%)
Nov 25, 2015
372.75
0
+0.00(+0.00%)
Nov 24, 2015
372.75
0
+5.50(+1.50%)
Nov 23, 2015
367.25
0
+3.75(+1.03%)
Nov 21, 2015
366.50
362.00
363.50
0
+0.00(+0.00%)
Nov 20, 2015
366.50
362.00
363.50
0
+0.25(+0.07%)
Nov 19, 2015
363.25
0
+1.50(+0.41%)
Nov 18, 2015
361.75
0
-0.25(-0.07%)
Nov 17, 2015
362.00
0
+2.00(+0.56%)
Nov 16, 2015
360.00
0
+1.75(+0.49%)
Nov 14, 2015
362.25
358.00
358.25
0
+0.00(+0.00%)
Nov 13, 2015
362.25
358.00
358.25
0
+0.00(+0.00%)
Nov 12, 2015
358.25
0
-4.00(-1.10%)
Nov 11, 2015
362.25
0
+3.25(+0.91%)
Nov 10, 2015
359.00
0
-7.75(-2.11%)
Nov 09, 2015
366.75
0
-6.25(-1.68%)
Nov 07, 2015
375.25
370.00
373.00
0
+0.00(+0.00%)
Nov 06, 2015
375.25
370.00
373.00
0
+0.00(+0.00%)
Nov 05, 2015
373.00
0
-7.50(-1.97%)
Nov 04, 2015
380.50
0
+0.00(+0.00%)
Nov 03, 2015
380.50
0
+4.00(+1.06%)
Nov 02, 2015
376.50
0
-5.50(-1.44%)
Oct 31, 2015
383.75
378.75
382.00
0
+0.00(+0.00%)
Oct 30, 2015
383.75
378.75
382.00
0
-0.25(-0.07%)
Oct 29, 2015
382.25
0
+6.25(+1.66%)
Oct 28, 2015
376.00
0
-4.00(-1.05%)
Oct 27, 2015
380.00
0
-4.50(-1.17%)
Oct 26, 2015
384.50
0
+4.50(+1.18%)
Oct 24, 2015
380.00
375.00
380.00
0
+0.00(+0.00%)
Oct 23, 2015
380.00
375.00
380.00
0
+0.25(+0.07%)
Oct 22, 2015
379.75
0
-1.00(-0.26%)
Oct 21, 2015
380.75
0
+4.00(+1.06%)
Oct 20, 2015
376.75
0
+3.75(+1.01%)
Oct 19, 2015
373.00
0
-4.25(-1.13%)
Oct 17, 2015
378.00
372.50
377.25
0
+0.00(+0.00%)
Oct 16, 2015
378.00
372.50
377.25
0
+0.50(+0.13%)
Oct 15, 2015
376.75
0
-2.25(-0.59%)
Oct 14, 2015
379.00
0
-5.50(-1.43%)
Oct 13, 2015
384.50
0
+3.75(+0.98%)
Oct 12, 2015
380.75
0
-1.25(-0.33%)
Oct 10, 2015
394.25
381.50
382.00
0
+0.00(+0.00%)
Oct 09, 2015
394.25
381.50
382.00
0
-0.75(-0.20%)
Oct 08, 2015
382.75
0
-13.00(-3.28%)
Oct 07, 2015
395.75
0
-2.50(-0.63%)
Oct 06, 2015
398.25
0
+4.75(+1.21%)
Oct 05, 2015
393.50
0
+4.75(+1.22%)
Oct 03, 2015
391.50
384.00
388.75
0
+0.00(+0.00%)
Oct 02, 2015
391.50
384.00
388.75
0
-0.50(-0.13%)
Oct 01, 2015
389.25
0
+1.50(+0.39%)
Sep 30, 2015
387.75
0
-1.25(-0.32%)
Sep 29, 2015
389.00
0
+2.25(+0.58%)
Sep 28, 2015
386.75
0
-2.25(-0.58%)
Sep 26, 2015
389.50
381.00
389.00
0
+0.00(+0.00%)
Sep 25, 2015
389.50
381.00
389.00
0
+0.00(+0.00%)
Sep 24, 2015
389.00
0
+5.75(+1.50%)
Sep 23, 2015
383.25
0
+2.75(+0.72%)
Sep 22, 2015
380.50
0
-4.00(-1.04%)
Sep 21, 2015
384.50
0
+7.00(+1.85%)
Sep 19, 2015
382.50
376.50
377.50
0
+0.00(+0.00%)
Sep 18, 2015
382.50
376.50
377.50
0
+0.25(+0.07%)
Sep 17, 2015
377.25
0
-8.75(-2.27%)
Sep 16, 2015
386.00
0
-4.50(-1.15%)
Sep 15, 2015
390.50
0
-3.00(-0.76%)
Sep 14, 2015
393.50
0
+6.50(+1.68%)
Sep 12, 2015
387.50
364.50
387.00
0
+0.00(+0.00%)
Sep 11, 2015
387.50
364.50
387.00
0
+0.00(+0.00%)
Sep 10, 2015
387.00
0
+18.00(+4.88%)
Sep 09, 2015
369.00
0
+0.75(+0.20%)
Sep 08, 2015
368.25
0
+5.75(+1.59%)
Sep 05, 2015
364.75
360.50
362.50
0
+0.00(+0.00%)
Sep 04, 2015
364.75
360.50
362.50
0
-0.50(-0.14%)
Sep 03, 2015
363.00
0
-4.50(-1.22%)
Sep 02, 2015
367.50
0
-1.50(-0.41%)
Sep 01, 2015
369.00
0
-6.25(-1.67%)
Aug 31, 2015
375.25
0
+1.00(+0.27%)
Aug 29, 2015
380.00
374.00
374.25
0
+0.00(+0.00%)
Aug 28, 2015
380.00
374.00
374.25
0
-0.75(-0.20%)
Aug 27, 2015
375.00
0
+1.75(+0.47%)
Aug 26, 2015
373.25
0
-3.75(-0.99%)
Aug 25, 2015
377.00
0
-3.50(-0.92%)
Aug 24, 2015
380.50
0
+3.50(+0.93%)
Aug 22, 2015
384.25
375.75
377.00
0
-0.25(-0.07%)
Aug 21, 2015
377.25
0
-5.25(-1.37%)
Aug 20, 2015
382.50
0
+4.00(+1.06%)
Aug 19, 2015
378.50
0
+1.25(+0.33%)
Aug 18, 2015
377.25
0
+2.75(+0.73%)
Aug 17, 2015
374.50
0
-1.25(-0.33%)
Aug 15, 2015
377.25
371.00
375.75
0
+0.25(+0.07%)
Aug 14, 2015
375.50
0
+0.25(+0.07%)
Aug 13, 2015
375.25
0
+7.25(+1.97%)
Aug 12, 2015
368.00
0
-19.50(-5.03%)
Aug 11, 2015
387.50
0
-13.50(-3.37%)
Aug 10, 2015
401.00
0
+16.75(+4.36%)
Aug 08, 2015
385.75
377.25
384.25
0
+0.50(+0.13%)
Aug 07, 2015
383.75
0
+3.25(+0.85%)
Aug 06, 2015
380.50
0
-2.75(-0.72%)
Aug 05, 2015
383.25
0
+4.50(+1.19%)
Aug 04, 2015
378.75
0
+2.25(+0.60%)
Aug 03, 2015
376.50
0
-5.25(-1.38%)
Jul 31, 2015
387.75
379.25
381.75
0
+0.50(+0.13%)
Jul 30, 2015
381.25
0
+3.50(+0.93%)
Jul 29, 2015
377.75
0
-7.75(-2.01%)
Jul 28, 2015
385.50
0
+2.00(+0.52%)
Jul 27, 2015
383.50
0
-18.75(-4.66%)
Jul 25, 2015
413.75
402.00
402.25
0
-0.50(-0.12%)
Jul 24, 2015
402.75
0
-11.00(-2.66%)
Jul 23, 2015
413.75
0
+0.25(+0.06%)
Jul 22, 2015
413.50
0
-4.00(-0.96%)
Jul 21, 2015
417.50
0
+1.50(+0.36%)
Jul 20, 2015
416.00
0
-15.25(-3.54%)
Jul 18, 2015
440.50
429.25
431.25
0
+0.00(+0.00%)
Jul 17, 2015
431.25
0
-9.75(-2.21%)
Jul 16, 2015
441.00
0
+0.75(+0.17%)
Jul 15, 2015
440.25
0
+1.50(+0.34%)
Jul 14, 2015
438.75
0
-13.00(-2.88%)
Jul 13, 2015
451.75
0
+7.50(+1.69%)
Jul 11, 2015
449.00
434.25
444.25
0
-0.75(-0.17%)
Jul 10, 2015
445.00
0
+6.00(+1.37%)
Jul 09, 2015
439.00
0
+4.75(+1.09%)
Jul 08, 2015
434.25
0
+1.25(+0.29%)
Jul 07, 2015
433.00
0
-2.00(-0.46%)
Jul 06, 2015
435.00
0
+15.00(+3.57%)
Jul 03, 2015
422.00
409.75
420.00
0
+0.25(+0.06%)
Jul 02, 2015
419.75
0
+6.00(+1.45%)
Jul 01, 2015
413.75
0
-0.25(-0.06%)
Jun 30, 2015
414.00
0
+30.75(+8.02%)
Jun 29, 2015
383.25
0
-1.50(-0.39%)
Jun 27, 2015
390.00
375.50
384.75
0
-0.25(-0.06%)
Jun 26, 2015
385.00
0
+8.50(+2.26%)
Jun 25, 2015
376.50
0
+10.00(+2.73%)
Jun 24, 2015
366.50
0
-1.00(-0.27%)
Jun 23, 2015
367.50
0
+7.50(+2.08%)
Jun 22, 2015
360.00
0
+6.75(+1.91%)
Jun 19, 2015
358.00
351.75
353.25
0
+0.00(+0.00%)
Jun 18, 2015
353.25
0
-6.00(-1.67%)
Jun 17, 2015
359.25
0
+5.25(+1.48%)
Jun 16, 2015
354.00
0
+5.75(+1.65%)
Jun 15, 2015
348.25
0
-5.00(-1.42%)
Jun 13, 2015
356.75
352.25
353.25
0
+0.25(+0.07%)
Jun 12, 2015
353.00
0
-3.50(-0.98%)
Jun 11, 2015
356.50
0
-0.75(-0.21%)
Jun 10, 2015
357.25
0
-7.75(-2.12%)
Jun 09, 2015
365.00
0
-0.25(-0.07%)
Jun 08, 2015
365.25
0
+4.50(+1.25%)
Jun 06, 2015
367.25
359.75
360.75
0
+0.25(+0.07%)
Jun 05, 2015
360.50
0
-3.00(-0.83%)
Jun 04, 2015
363.50
0
+4.50(+1.25%)
Jun 03, 2015
359.00
0
+0.00(+0.00%)
Jun 02, 2015
359.00
0
+6.75(+1.92%)
Jun 01, 2015
352.25
0
+0.75(+0.21%)
May 30, 2015
357.00
350.00
351.50
0
+0.00(+0.00%)
May 29, 2015
351.50
0
-2.00(-0.57%)
May 28, 2015
353.50
0
+4.00(+1.14%)
May 27, 2015
349.50
0
-5.50(-1.55%)
May 26, 2015
355.00
0
-5.25(-1.46%)
May 23, 2015
367.75
359.75
360.25
0
+0.25(+0.07%)
May 22, 2015
360.00
0
+0.00(+0.00%)
May 21, 2015
360.00
0
+0.50(+0.14%)
May 20, 2015
359.50
0
-2.50(-0.69%)
May 19, 2015
362.00
0
-6.00(-1.63%)
May 18, 2015
368.00
0
+3.00(+0.82%)
May 15, 2015
371.50
362.00
365.00
0
-0.50(-0.14%)
May 14, 2015
365.50
0
+3.25(+0.90%)
May 13, 2015
362.25
0
+1.25(+0.35%)
May 12, 2015
361.00
0
+0.50(+0.14%)
May 11, 2015
360.50
0
-3.50(-0.96%)
May 09, 2015
364.50
359.50
364.00
0
+1.00(+0.28%)
May 08, 2015
363.00
0
+1.50(+0.41%)
May 07, 2015
361.50
0
-5.25(-1.43%)
May 06, 2015
366.75
0
+4.00(+1.10%)
May 05, 2015
362.75
0
+1.50(+0.42%)
May 04, 2015
361.25
0
+1.00(+0.28%)
May 02, 2015
363.00
357.50
360.25
0
+0.00(+0.00%)
May 01, 2015
363.00
357.50
360.25
0
+0.50(+0.14%)
Apr 30, 2015
359.75
0
-4.00(-1.10%)
Apr 29, 2015
363.75
0
+2.75(+0.76%)
Apr 28, 2015
361.00
0
+0.25(+0.07%)
Apr 27, 2015
360.75
0
-3.75(-1.03%)
Apr 25, 2015
371.25
363.75
364.50
0
+0.00(+0.00%)
Apr 24, 2015
364.50
0
-6.25(-1.69%)
Apr 23, 2015
370.75
0
-1.75(-0.47%)
Apr 22, 2015
372.50
0
-0.50(-0.13%)
Apr 21, 2015
373.00
0
-5.00(-1.32%)
Apr 20, 2015
378.00
0
-1.75(-0.46%)
Apr 18, 2015
380.75
375.00
379.75
0
+0.00(+0.00%)
Apr 17, 2015
379.75
0
+3.50(+0.93%)
Apr 16, 2015
376.25
0
+0.25(+0.07%)
Apr 15, 2015
376.00
0
+2.50(+0.67%)
Apr 14, 2015
373.50
0
+3.00(+0.81%)
Apr 13, 2015
370.50
0
-6.50(-1.72%)
Apr 11, 2015
379.50
374.25
377.00
0
+0.00(+0.00%)
Apr 10, 2015
377.00
0
-1.00(-0.26%)
Apr 09, 2015
378.00
0
-1.25(-0.33%)
Apr 08, 2015
379.25
0
-3.75(-0.98%)
Apr 07, 2015
383.00
0
-2.00(-0.52%)
Apr 06, 2015
385.00
0
-1.50(-0.39%)
Apr 03, 2015
386.50
0
+0.00(+0.00%)
Apr 02, 2015
386.50
0
+0.00(+0.00%)
Apr 01, 2015
386.50
0
+10.25(+2.72%)
Mar 31, 2015
376.25
0
-18.25(-4.63%)
Mar 30, 2015
394.50
0
+3.50(+0.90%)
Mar 27, 2015
393.50
389.25
391.00
0
+0.00(+0.00%)
Mar 26, 2015
391.00
0
-4.00(-1.01%)
Mar 25, 2015
395.00
0
+1.75(+0.45%)
Mar 24, 2015
393.25
0
+3.00(+0.77%)
Mar 23, 2015
390.25
0
+5.25(+1.36%)
Mar 20, 2015
387.50
372.75
385.00
0
+0.00(+0.00%)
Mar 19, 2015
385.00
0
+10.25(+2.74%)
Mar 18, 2015
374.75
0
+3.75(+1.01%)
Mar 17, 2015
371.00
0
-8.00(-2.11%)
Mar 16, 2015
379.00
0
-1.50(-0.39%)
Mar 13, 2015
389.75
380.25
380.50
0
+0.00(+0.00%)
Mar 12, 2015
380.50
0
-10.50(-2.69%)
Mar 11, 2015
391.00
0
+8.75(+2.29%)
Mar 10, 2015
382.25
0
-1.00(-0.26%)
Mar 09, 2015
383.25
0
+4.00(+1.05%)
Mar 06, 2015
382.50
376.50
379.25
0
+0.00(+0.00%)
Mar 05, 2015
379.25
0
-2.25(-0.59%)
Mar 04, 2015
381.50
0
-0.50(-0.13%)
Mar 03, 2015
382.00
0
+3.25(+0.86%)
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
.