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 16, 2023
676.50
677.00
674.25
675.25
0
-0.50(-0.07%)
Feb 15, 2023
682.00
682.50
675.50
675.75
0
-6.50(-0.95%)
Feb 14, 2023
682.25
0
-2.75(-0.40%)
Feb 13, 2023
685.00
0
+4.25(+0.62%)
Feb 11, 2023
670.75
682.75
669.25
680.75
0
+0.00(+0.00%)
Feb 10, 2023
670.75
682.75
669.25
680.75
0
+10.00(+1.49%)
Feb 09, 2023
670.75
0
-7.75(-1.14%)
Feb 08, 2023
678.50
0
+4.50(+0.67%)
Feb 07, 2023
674.00
0
-5.00(-0.74%)
Feb 06, 2023
679.00
0
+2.00(+0.30%)
Feb 03, 2023
674.25
680.00
671.50
677.00
0
+1.75(+0.26%)
Feb 02, 2023
675.25
0
-5.75(-0.84%)
Feb 01, 2023
679.25
682.00
672.75
681.00
0
+1.25(+0.18%)
Jan 31, 2023
679.75
0
-4.00(-0.59%)
Jan 30, 2023
683.75
0
+0.25(+0.04%)
Jan 27, 2023
681.75
686.00
678.25
683.50
0
+1.00(+0.15%)
Jan 26, 2023
682.50
0
+7.75(+1.15%)
Jan 25, 2023
674.75
0
-2.25(-0.33%)
Jan 24, 2023
677.00
0
+10.75(+1.61%)
Jan 23, 2023
666.25
0
-10.75(-1.59%)
Jan 20, 2023
675.50
678.00
672.50
677.00
0
-0.25(-0.04%)
Jan 19, 2023
677.25
0
-4.00(-0.59%)
Jan 18, 2023
681.25
0
-5.00(-0.73%)
Jan 17, 2023
671.50
687.00
668.75
686.25
0
+10.50(+1.55%)
Jan 13, 2023
670.75
676.75
669.75
675.75
0
+3.50(+0.52%)
Jan 12, 2023
656.00
673.50
649.25
672.25
0
+16.25(+2.48%)
Jan 11, 2023
656.00
0
+1.00(+0.15%)
Jan 10, 2023
655.00
0
+2.25(+0.34%)
Jan 09, 2023
652.75
0
-0.50(-0.08%)
Jan 06, 2023
653.75
659.50
651.75
653.25
0
+0.50(+0.08%)
Jan 05, 2023
652.75
0
-1.00(-0.15%)
Jan 04, 2023
653.75
0
-16.75(-2.50%)
Jan 03, 2023
670.50
0
-8.00(-1.18%)
Dec 30, 2022
679.50
685.00
676.50
678.50
0
-1.00(-0.15%)
Dec 29, 2022
679.50
0
-3.25(-0.48%)
Dec 28, 2022
682.75
0
+8.00(+1.19%)
Dec 27, 2022
674.75
0
+8.75(+1.31%)
Dec 23, 2022
659.50
667.75
659.25
666.00
0
+5.50(+0.83%)
Dec 22, 2022
660.50
0
-1.75(-0.26%)
Dec 21, 2022
662.25
0
+10.25(+1.57%)
Dec 20, 2022
647.75
654.25
646.75
652.00
0
+4.75(+0.73%)
Dec 19, 2022
647.25
0
-6.25(-0.96%)
Dec 16, 2022
653.50
655.75
650.00
653.50
0
+0.00(+0.00%)
Dec 15, 2022
653.50
0
+2.50(+0.38%)
Dec 14, 2022
653.00
653.50
646.75
651.00
0
-2.50(-0.38%)
Dec 13, 2022
653.50
0
-0.50(-0.08%)
Dec 12, 2022
654.00
0
+10.00(+1.55%)
Dec 10, 2022
642.50
649.75
642.00
644.00
0
+0.00(+0.00%)
Dec 09, 2022
642.50
649.75
642.00
644.00
0
+0.00(+0.00%)
Dec 08, 2022
644.00
0
+1.75(+0.27%)
Dec 07, 2022
637.50
645.75
635.00
642.25
0
+4.75(+0.75%)
Dec 06, 2022
640.50
645.50
635.75
637.50
0
-3.00(-0.47%)
Dec 05, 2022
640.50
0
-6.00(-0.93%)
Dec 02, 2022
660.25
660.50
645.75
646.50
0
-13.25(-2.01%)
Dec 01, 2022
666.75
669.00
659.25
659.75
0
+0.75(+0.11%)
Nov 23, 2022
657.75
661.25
657.00
659.00
0
+2.25(+0.34%)
Nov 22, 2022
656.75
0
-3.25(-0.49%)
Nov 21, 2022
666.50
666.75
657.25
660.00
0
-7.00(-1.05%)
Nov 18, 2022
667.50
672.75
665.25
667.00
0
-0.75(-0.11%)
Nov 17, 2022
665.00
668.25
654.75
667.75
0
+2.50(+0.38%)
Nov 16, 2022
665.25
0
-1.50(-0.22%)
Nov 15, 2022
666.75
0
+9.50(+1.45%)
Nov 14, 2022
657.25
0
-0.25(-0.04%)
Nov 12, 2022
653.75
661.00
653.50
657.50
0
+0.00(+0.00%)
Nov 11, 2022
653.75
661.00
653.50
657.50
0
-0.50(-0.08%)
Nov 10, 2022
658.00
0
-6.50(-0.98%)
Nov 09, 2022
664.50
0
-3.00(-0.45%)
Nov 08, 2022
667.50
0
-8.25(-1.22%)
Nov 07, 2022
675.75
0
-4.50(-0.66%)
Nov 05, 2022
679.25
685.25
678.50
680.25
0
+0.00(+0.00%)
Nov 04, 2022
679.25
685.25
678.50
680.25
0
-0.75(-0.11%)
Nov 03, 2022
681.00
0
-6.50(-0.95%)
Nov 02, 2022
687.50
0
-10.25(-1.47%)
Nov 01, 2022
697.75
0
+6.25(+0.90%)
Oct 31, 2022
691.50
0
+11.75(+1.73%)
Oct 29, 2022
681.25
683.75
676.25
679.75
0
+0.00(+0.00%)
Oct 28, 2022
681.25
683.75
676.25
679.75
0
-1.00(-0.15%)
Oct 27, 2022
680.75
0
-4.25(-0.62%)
Oct 26, 2022
685.00
0
-1.25(-0.18%)
Oct 25, 2022
686.25
0
+4.75(+0.70%)
Oct 24, 2022
681.50
0
-2.00(-0.29%)
Oct 22, 2022
683.50
688.00
677.75
683.50
0
+0.00(+0.00%)
Oct 21, 2022
683.50
688.00
677.75
683.50
0
-0.75(-0.11%)
Oct 20, 2022
684.25
0
+6.00(+0.88%)
Oct 19, 2022
678.25
0
-2.75(-0.40%)
Oct 18, 2022
681.00
0
-2.50(-0.37%)
Oct 17, 2022
683.50
0
-7.25(-1.05%)
Oct 15, 2022
697.00
699.50
688.50
690.75
0
+0.00(+0.00%)
Oct 14, 2022
697.00
699.50
688.50
690.75
0
+1.00(+0.14%)
Oct 13, 2022
689.75
0
-3.25(-0.47%)
Oct 12, 2022
693.00
0
+0.00(+0.00%)
Oct 11, 2022
693.00
0
-5.25(-0.75%)
Oct 10, 2022
698.25
0
+15.25(+2.23%)
Oct 08, 2022
675.50
684.50
671.50
683.00
0
+0.00(+0.00%)
Oct 07, 2022
675.50
684.50
671.50
683.00
0
-0.25(-0.04%)
Oct 06, 2022
683.25
0
-0.75(-0.11%)
Oct 05, 2022
684.00
0
+1.00(+0.15%)
Oct 04, 2022
683.00
0
+2.25(+0.33%)
Oct 03, 2022
680.75
0
+2.75(+0.41%)
Oct 01, 2022
669.50
696.25
669.25
678.00
0
+0.00(+0.00%)
Sep 30, 2022
669.50
696.25
669.25
678.00
0
+0.50(+0.07%)
Sep 29, 2022
677.50
0
+7.00(+1.04%)
Sep 28, 2022
670.50
0
+3.00(+0.45%)
Sep 27, 2022
667.50
0
+1.25(+0.19%)
Sep 26, 2022
666.25
0
-8.75(-1.30%)
Sep 24, 2022
687.00
688.00
669.50
675.00
0
+0.00(+0.00%)
Sep 23, 2022
687.00
688.00
669.50
675.00
0
-1.75(-0.26%)
Sep 22, 2022
676.75
0
-8.75(-1.28%)
Sep 21, 2022
685.50
0
-6.50(-0.94%)
Sep 20, 2022
692.00
0
+13.75(+2.03%)
Sep 19, 2022
678.25
0
-1.00(-0.15%)
Sep 17, 2022
676.25
680.50
667.50
679.25
0
+0.00(+0.00%)
Sep 16, 2022
676.25
680.50
667.50
679.25
0
+2.00(+0.30%)
Sep 15, 2022
677.25
0
-5.00(-0.73%)
Sep 14, 2022
682.25
0
-10.50(-1.52%)
Sep 13, 2022
692.75
0
-3.25(-0.47%)
Sep 12, 2022
696.00
0
+11.00(+1.61%)
Sep 10, 2022
669.00
685.75
669.00
685.00
0
+0.00(+0.00%)
Sep 09, 2022
669.00
685.75
669.00
685.00
0
+0.00(+0.00%)
Sep 08, 2022
685.00
0
+14.00(+2.09%)
Sep 07, 2022
671.00
0
-5.00(-0.74%)
Sep 06, 2022
676.00
0
+11.75(+1.77%)
Sep 03, 2022
658.00
669.50
656.50
664.25
0
+0.00(+0.00%)
Sep 02, 2022
658.00
669.50
656.50
664.25
0
-1.50(-0.23%)
Sep 01, 2022
665.75
0
-4.75(-0.71%)
Aug 31, 2022
670.50
0
-6.75(-1.00%)
Aug 30, 2022
677.25
0
-5.75(-0.84%)
Aug 29, 2022
683.00
0
+18.00(+2.71%)
Aug 27, 2022
648.00
665.75
647.25
665.00
0
+0.00(+0.00%)
Aug 26, 2022
648.00
665.75
647.25
665.00
0
+0.75(+0.11%)
Aug 25, 2022
664.25
0
+7.00(+1.07%)
Aug 24, 2022
657.25
0
+2.00(+0.31%)
Aug 23, 2022
655.25
0
+26.25(+4.17%)
Aug 22, 2022
629.00
0
+5.75(+0.92%)
Aug 20, 2022
615.00
624.50
612.00
623.25
0
+0.00(+0.00%)
Aug 19, 2022
615.00
624.50
612.00
623.25
0
+0.00(+0.00%)
Aug 18, 2022
623.25
0
+11.25(+1.84%)
Aug 17, 2022
612.00
0
+1.75(+0.29%)
Aug 16, 2022
610.25
0
-18.00(-2.87%)
Aug 15, 2022
628.25
0
-11.25(-1.76%)
Aug 13, 2022
627.75
642.75
616.25
639.50
0
+0.00(+0.00%)
Aug 12, 2022
627.75
642.75
616.25
639.50
0
-2.75(-0.43%)
Aug 11, 2022
642.25
0
+23.75(+3.84%)
Aug 10, 2022
618.50
0
+4.50(+0.73%)
Aug 09, 2022
614.00
0
+6.75(+1.11%)
Aug 08, 2022
607.25
0
-1.75(-0.29%)
Aug 06, 2022
606.00
615.25
600.50
609.00
0
+0.00(+0.00%)
Aug 05, 2022
606.00
615.25
600.50
609.00
0
-1.00(-0.16%)
Aug 04, 2022
610.00
0
+13.75(+2.31%)
Aug 03, 2022
596.25
0
+2.00(+0.34%)
Aug 02, 2022
594.25
0
-15.50(-2.54%)
Aug 01, 2022
609.75
0
-12.50(-2.01%)
Jul 30, 2022
619.00
636.50
616.00
622.25
0
+0.00(+0.00%)
Jul 29, 2022
619.00
636.50
616.00
622.25
0
+2.25(+0.36%)
Jul 28, 2022
620.00
0
+17.00(+2.82%)
Jul 27, 2022
603.00
0
+2.25(+0.37%)
Jul 26, 2022
600.75
0
+17.00(+2.91%)
Jul 25, 2022
583.75
0
+21.25(+3.78%)
Jul 23, 2022
573.00
582.00
561.75
562.50
0
+0.00(+0.00%)
Jul 22, 2022
573.00
582.00
561.75
562.50
0
-1.75(-0.31%)
Jul 21, 2022
564.25
0
-25.75(-4.36%)
Jul 20, 2022
590.00
0
-5.25(-0.88%)
Jul 19, 2022
595.25
0
-15.50(-2.54%)
Jul 18, 2022
610.75
0
+5.75(+0.95%)
Jul 16, 2022
603.00
609.50
595.00
605.00
0
+0.00(+0.00%)
Jul 15, 2022
603.00
609.50
595.00
605.00
0
+1.25(+0.21%)
Jul 14, 2022
603.75
0
+8.50(+1.43%)
Jul 13, 2022
595.25
0
+8.75(+1.49%)
Jul 12, 2022
586.50
0
-42.50(-6.76%)
Jul 11, 2022
629.00
0
+3.50(+0.56%)
Jul 09, 2022
598.00
626.00
597.25
625.50
0
+0.00(+0.00%)
Jul 08, 2022
598.00
626.00
597.25
625.50
0
+2.00(+0.32%)
Jul 07, 2022
623.50
0
+38.50(+6.58%)
Jul 06, 2022
585.00
0
+6.50(+1.12%)
Jul 05, 2022
578.50
0
-28.50(-4.70%)
Jul 02, 2022
625.00
627.00
604.25
607.00
0
+0.00(+0.00%)
Jul 01, 2022
625.00
627.00
604.25
607.00
0
-0.50(-0.08%)
Jun 30, 2022
607.50
0
-46.25(-7.07%)
Jun 29, 2022
653.75
0
-5.50(-0.83%)
Jun 28, 2022
659.25
0
+6.25(+0.96%)
Jun 27, 2022
653.00
0
-20.50(-3.04%)
Jun 25, 2022
655.50
676.50
651.50
673.50
0
+0.00(+0.00%)
Jun 24, 2022
655.50
676.50
651.50
673.50
0
-0.50(-0.07%)
Jun 23, 2022
674.00
0
-19.75(-2.85%)
Jun 22, 2022
693.75
0
-7.75(-1.10%)
Jun 21, 2022
701.50
0
-83.75(-10.67%)
Jun 18, 2022
787.50
800.00
782.25
785.25
0
+0.00(+0.00%)
Jun 17, 2022
787.50
800.00
782.25
785.25
0
+47.50(+6.44%)
Jun 16, 2022
737.75
0
-36.25(-4.68%)
Jun 15, 2022
774.00
0
+5.75(+0.75%)
Jun 14, 2022
768.25
0
-1.00(-0.13%)
Jun 13, 2022
769.25
0
-4.00(-0.52%)
Jun 11, 2022
772.25
781.00
765.75
773.25
0
+0.00(+0.00%)
Jun 10, 2022
772.25
781.00
765.75
773.25
0
+0.00(+0.00%)
Jun 09, 2022
773.25
0
+8.75(+1.14%)
Jun 08, 2022
764.50
0
+7.50(+0.99%)
Jun 07, 2022
757.00
0
+14.50(+1.95%)
Jun 06, 2022
742.50
0
+15.00(+2.06%)
Jun 04, 2022
730.25
736.00
725.75
727.50
0
+0.00(+0.00%)
Jun 03, 2022
730.25
736.00
725.75
727.50
0
+0.50(+0.07%)
Jun 02, 2022
727.00
0
-4.25(-0.58%)
Jun 01, 2022
731.25
0
-22.25(-2.95%)
May 31, 2022
753.50
0
-22.75(-2.93%)
May 28, 2022
765.00
780.50
761.00
776.25
0
+0.00(+0.00%)
May 27, 2022
765.00
780.50
761.00
776.25
0
-1.00(-0.13%)
May 26, 2022
777.25
0
+5.00(+0.65%)
May 25, 2022
772.25
0
+0.50(+0.06%)
May 24, 2022
771.75
0
-14.50(-1.84%)
May 23, 2022
786.25
0
+8.00(+1.03%)
May 21, 2022
781.25
782.00
774.50
778.25
0
+0.00(+0.00%)
May 20, 2022
781.25
782.00
774.50
778.25
0
-0.50(-0.06%)
May 19, 2022
778.75
0
-2.75(-0.35%)
May 18, 2022
781.50
0
-19.25(-2.40%)
May 17, 2022
800.75
0
-8.75(-1.08%)
May 16, 2022
809.50
0
+27.75(+3.55%)
May 14, 2022
790.50
797.00
777.50
781.75
0
+0.00(+0.00%)
May 13, 2022
790.50
797.00
777.50
781.75
0
+0.50(+0.06%)
May 12, 2022
781.25
0
-7.25(-0.92%)
May 11, 2022
788.50
0
+13.25(+1.71%)
May 10, 2022
775.25
0
+3.25(+0.42%)
May 09, 2022
772.00
0
-14.50(-1.84%)
May 07, 2022
796.25
796.75
776.50
786.50
0
+0.00(+0.00%)
May 06, 2022
796.25
796.75
776.50
786.50
0
+1.75(+0.22%)
May 05, 2022
784.75
0
-9.50(-1.20%)
May 04, 2022
794.25
0
+1.25(+0.16%)
May 03, 2022
793.00
0
-10.50(-1.31%)
May 02, 2022
803.50
0
-9.75(-1.20%)
Apr 30, 2022
813.00
824.50
809.50
813.25
0
+0.00(+0.00%)
Apr 29, 2022
813.00
824.50
809.50
813.25
0
-0.25(-0.03%)
Apr 28, 2022
813.50
0
+1.25(+0.15%)
Apr 27, 2022
812.25
0
+10.75(+1.34%)
Apr 26, 2022
801.50
0
+3.50(+0.44%)
Apr 25, 2022
798.00
0
+10.25(+1.30%)
Apr 23, 2022
794.00
804.00
780.50
787.75
0
+0.00(+0.00%)
Apr 22, 2022
794.00
804.00
780.50
787.75
0
-1.25(-0.16%)
Apr 21, 2022
789.00
0
-21.00(-2.59%)
Apr 20, 2022
810.00
0
+10.25(+1.28%)
Apr 19, 2022
799.75
0
-7.25(-0.90%)
Apr 18, 2022
807.00
0
+22.50(+2.87%)
Apr 15, 2022
777.75
786.00
775.25
784.50
0
+0.00(+0.00%)
Apr 14, 2022
777.75
786.00
775.25
784.50
0
+0.75(+0.10%)
Apr 13, 2022
783.75
0
+11.25(+1.46%)
Apr 12, 2022
772.50
0
+13.75(+1.81%)
Apr 11, 2022
758.75
0
-1.00(-0.13%)
Apr 09, 2022
749.00
764.00
745.50
759.75
0
+0.00(+0.00%)
Apr 08, 2022
749.00
764.00
745.50
759.75
0
-1.00(-0.13%)
Apr 07, 2022
760.75
0
+13.75(+1.84%)
Apr 06, 2022
747.00
0
-12.75(-1.68%)
Apr 05, 2022
759.75
0
+9.25(+1.23%)
Apr 04, 2022
750.50
0
+17.25(+2.35%)
Apr 02, 2022
748.50
751.50
730.25
733.25
0
+0.00(+0.00%)
Apr 01, 2022
748.50
751.50
730.25
733.25
0
-1.75(-0.24%)
Mar 31, 2022
735.00
0
-3.00(-0.41%)
Mar 30, 2022
738.00
0
+11.75(+1.62%)
Mar 29, 2022
726.25
0
-22.25(-2.97%)
Mar 28, 2022
748.50
0
-5.25(-0.70%)
Mar 26, 2022
748.50
755.25
742.50
753.75
0
+0.00(+0.00%)
Mar 25, 2022
748.50
755.25
742.50
753.75
0
-0.25(-0.03%)
Mar 24, 2022
754.00
0
-3.75(-0.49%)
Mar 23, 2022
757.75
0
+4.75(+0.63%)
Mar 22, 2022
753.00
0
-3.25(-0.43%)
Mar 21, 2022
756.25
0
+15.00(+2.02%)
Mar 19, 2022
753.75
755.00
736.50
741.25
0
+0.00(+0.00%)
Mar 18, 2022
753.75
755.00
736.50
741.25
0
-0.50(-0.07%)
Mar 17, 2022
741.75
0
+11.75(+1.61%)
Mar 16, 2022
730.00
0
-28.00(-3.69%)
Mar 15, 2022
758.00
0
+9.75(+1.30%)
Mar 14, 2022
748.25
0
-14.50(-1.90%)
Mar 12, 2022
753.50
764.50
744.00
762.75
0
+0.00(+0.00%)
Mar 11, 2022
753.50
764.50
744.00
762.75
0
+0.25(+0.03%)
Mar 10, 2022
762.50
0
+29.50(+4.02%)
Mar 09, 2022
733.00
0
-20.00(-2.66%)
Mar 08, 2022
753.00
0
+2.25(+0.30%)
Mar 07, 2022
750.75
0
-1.25(-0.17%)
Mar 05, 2022
755.00
782.75
733.75
752.00
0
+0.00(+0.00%)
Mar 04, 2022
755.00
782.75
733.75
752.00
0
-2.25(-0.30%)
Mar 03, 2022
754.25
0
+29.25(+4.03%)
Mar 02, 2022
725.00
0
-0.75(-0.10%)
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
.