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 (%)
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%)
Mar 02, 2015
378.75
0
-5.75(-1.50%)
Feb 27, 2015
387.25
377.00
384.50
0
+0.00(+0.00%)
Feb 26, 2015
384.50
0
+8.75(+2.33%)
Feb 25, 2015
375.75
0
-1.75(-0.46%)
Feb 24, 2015
377.50
0
-1.25(-0.33%)
Feb 23, 2015
378.75
0
-6.50(-1.69%)
Feb 20, 2015
389.50
383.50
385.25
0
+0.00(+0.00%)
Feb 19, 2015
385.25
0
+1.50(+0.39%)
Feb 18, 2015
383.75
0
-5.75(-1.48%)
Feb 17, 2015
391.00
385.00
389.50
0
+2.25(+0.58%)
Feb 13, 2015
388.50
382.25
387.25
0
+0.00(+0.00%)
Feb 12, 2015
387.25
0
+1.50(+0.39%)
Feb 11, 2015
385.75
0
-2.25(-0.58%)
Feb 10, 2015
388.00
0
-3.25(-0.83%)
Feb 09, 2015
391.25
0
+5.50(+1.43%)
Feb 06, 2015
389.50
380.00
385.75
0
+0.00(+0.00%)
Feb 05, 2015
385.75
0
+2.25(+0.59%)
Feb 04, 2015
383.50
0
-2.25(-0.58%)
Feb 03, 2015
385.75
0
+16.00(+4.33%)
Feb 02, 2015
369.75
0
-0.25(-0.07%)
Jan 30, 2015
373.00
365.75
370.00
0
+0.00(+0.00%)
Jan 29, 2015
370.00
0
-3.25(-0.87%)
Jan 28, 2015
373.25
0
-8.00(-2.10%)
Jan 27, 2015
381.25
0
-2.75(-0.72%)
Jan 26, 2015
384.00
0
-2.75(-0.71%)
Jan 23, 2015
388.50
382.00
386.75
0
+0.00(+0.00%)
Jan 22, 2015
386.75
0
-1.25(-0.32%)
Jan 21, 2015
388.00
0
-2.25(-0.58%)
Jan 20, 2015
390.25
0
+3.25(+0.84%)
Jan 16, 2015
388.00
379.50
387.00
0
+0.00(+0.00%)
Jan 15, 2015
387.00
0
+6.00(+1.57%)
Jan 14, 2015
381.00
0
-4.75(-1.23%)
Jan 13, 2015
385.75
0
-16.25(-4.04%)
Jan 12, 2015
402.00
0
+1.75(+0.44%)
Jan 09, 2015
401.50
393.00
400.25
0
+0.00(+0.00%)
Jan 08, 2015
400.25
0
+4.00(+1.01%)
Jan 07, 2015
396.25
0
-8.75(-2.16%)
Jan 06, 2015
405.00
0
-1.00(-0.25%)
Jan 05, 2015
406.00
0
+10.25(+2.59%)
Jan 02, 2015
398.50
391.50
395.75
0
+0.00(+0.00%)
Jan 01, 2015
395.75
0
-1.25(-0.31%)
Dec 31, 2014
406.50
396.00
397.00
0
+0.00(+0.00%)
Dec 30, 2014
406.50
396.00
397.00
0
-15.75(-3.82%)
Dec 29, 2014
412.75
0
-2.00(-0.48%)
Dec 26, 2014
415.00
405.75
414.75
0
+0.00(+0.00%)
Dec 25, 2014
414.75
0
+7.00(+1.72%)
Dec 24, 2014
415.00
405.75
407.75
0
+0.00(+0.00%)
Dec 23, 2014
415.00
405.75
407.75
0
-4.00(-0.97%)
Dec 22, 2014
411.75
0
+1.25(+0.30%)
Dec 19, 2014
411.25
405.00
410.50
0
+0.00(+0.00%)
Dec 18, 2014
410.50
0
+2.25(+0.55%)
Dec 17, 2014
408.25
0
+2.25(+0.55%)
Dec 16, 2014
406.00
0
-2.50(-0.61%)
Dec 15, 2014
408.50
0
+1.00(+0.25%)
Dec 12, 2014
410.00
397.25
407.50
0
+0.00(+0.00%)
Dec 11, 2014
407.50
0
+13.75(+3.49%)
Dec 10, 2014
393.75
0
-1.50(-0.38%)
Dec 09, 2014
395.25
0
+5.00(+1.28%)
Dec 08, 2014
390.25
0
-4.75(-1.20%)
Dec 05, 2014
396.00
386.00
395.00
0
+0.00(+0.00%)
Dec 04, 2014
395.00
0
+13.00(+3.40%)
Dec 03, 2014
382.00
0
+0.75(+0.20%)
Dec 02, 2014
381.25
0
-8.50(-2.18%)
Dec 01, 2014
389.75
0
+1.00(+0.26%)
Nov 28, 2014
393.75
382.75
388.75
0
+0.00(+0.00%)
Nov 27, 2014
388.75
0
+10.50(+2.78%)
Nov 26, 2014
378.25
0
+0.00(+0.00%)
Nov 25, 2014
378.25
0
+10.75(+2.93%)
Nov 24, 2014
367.50
0
-5.25(-1.41%)
Nov 21, 2014
381.50
369.75
372.75
0
+0.00(+0.00%)
Nov 20, 2014
372.75
0
+9.50(+2.62%)
Nov 19, 2014
363.25
0
-8.75(-2.35%)
Nov 18, 2014
372.00
0
-5.50(-1.46%)
Nov 17, 2014
377.50
0
-4.25(-1.11%)
Nov 14, 2014
387.00
380.50
381.75
0
+0.00(+0.00%)
Nov 13, 2014
381.75
0
+4.00(+1.06%)
Nov 12, 2014
377.75
0
+4.00(+1.07%)
Nov 11, 2014
373.75
0
+4.50(+1.22%)
Nov 10, 2014
369.25
0
+1.75(+0.48%)
Nov 07, 2014
371.75
364.25
367.50
0
+0.00(+0.00%)
Nov 06, 2014
367.50
0
-2.75(-0.74%)
Nov 05, 2014
370.25
0
+5.75(+1.58%)
Nov 04, 2014
364.50
0
-9.00(-2.41%)
Nov 03, 2014
373.50
0
-3.25(-0.86%)
Oct 31, 2014
378.00
368.00
376.75
0
+0.00(+0.00%)
Oct 30, 2014
376.75
0
+1.50(+0.40%)
Oct 29, 2014
375.25
0
+10.75(+2.95%)
Oct 28, 2014
364.50
0
+1.50(+0.41%)
Oct 27, 2014
363.00
0
+10.00(+2.83%)
Oct 24, 2014
365.00
352.25
353.00
0
+0.00(+0.00%)
Oct 23, 2014
353.00
0
+0.00(+0.00%)
Oct 22, 2014
353.00
0
-3.00(-0.84%)
Oct 21, 2014
356.00
0
+7.75(+2.23%)
Oct 20, 2014
348.25
0
+0.25(+0.07%)
Oct 17, 2014
355.75
346.50
348.00
0
+0.00(+0.00%)
Oct 16, 2014
348.00
0
+0.50(+0.14%)
Oct 15, 2014
347.50
0
-9.50(-2.66%)
Oct 14, 2014
357.00
0
+11.00(+3.18%)
Oct 13, 2014
346.00
0
+12.00(+3.59%)
Oct 10, 2014
348.50
332.50
334.00
0
+0.00(+0.00%)
Oct 09, 2014
334.00
0
-9.25(-2.69%)
Oct 08, 2014
343.25
0
+2.75(+0.81%)
Oct 07, 2014
340.50
0
+8.00(+2.41%)
Oct 06, 2014
332.50
0
+9.25(+2.86%)
Oct 03, 2014
325.75
321.00
323.25
0
+0.50(+0.15%)
Oct 02, 2014
322.75
0
+1.50(+0.47%)
Oct 01, 2014
321.25
0
+0.50(+0.16%)
Sep 30, 2014
320.75
0
-5.00(-1.53%)
Sep 29, 2014
325.75
0
+2.75(+0.85%)
Sep 26, 2014
327.00
322.75
323.00
0
-3.00(-0.92%)
Sep 25, 2014
326.00
0
-3.50(-1.06%)
Sep 24, 2014
329.50
0
+4.00(+1.23%)
Sep 23, 2014
325.50
0
-4.75(-1.44%)
Sep 22, 2014
330.25
0
-1.25(-0.38%)
Sep 19, 2014
338.25
331.50
331.50
0
-6.75(-2.00%)
Sep 18, 2014
338.25
0
-3.50(-1.02%)
Sep 17, 2014
341.75
0
-2.00(-0.58%)
Sep 16, 2014
343.75
0
+0.75(+0.22%)
Sep 15, 2014
343.00
0
+4.50(+1.33%)
Sep 12, 2014
344.00
337.25
338.50
0
-2.50(-0.73%)
Sep 11, 2014
341.00
0
-4.75(-1.37%)
Sep 10, 2014
345.75
0
+1.50(+0.44%)
Sep 09, 2014
344.25
0
-4.00(-1.15%)
Sep 08, 2014
348.25
0
-7.75(-2.18%)
Sep 05, 2014
357.50
346.75
356.00
0
+9.50(+2.74%)
Sep 04, 2014
346.50
0
-5.50(-1.56%)
Sep 03, 2014
352.00
0
-11.75(-3.23%)
Sep 02, 2014
363.75
0
-1.00(-0.27%)
Aug 29, 2014
369.00
362.50
364.75
0
-4.50(-1.22%)
Aug 28, 2014
369.25
0
+4.25(+1.16%)
Aug 27, 2014
365.00
0
+0.00(+0.00%)
Aug 26, 2014
365.00
0
-2.50(-0.68%)
Aug 25, 2014
367.50
0
-4.00(-1.08%)
Aug 22, 2014
373.75
368.00
371.50
0
+2.50(+0.68%)
Aug 21, 2014
369.00
0
+1.50(+0.41%)
Aug 20, 2014
367.50
0
-4.75(-1.28%)
Aug 19, 2014
372.25
0
+0.75(+0.20%)
Aug 18, 2014
371.50
0
-5.50(-1.46%)
Aug 15, 2014
379.75
371.75
377.00
0
+3.50(+0.94%)
Aug 14, 2014
373.50
0
+3.75(+1.01%)
Aug 13, 2014
369.75
0
+0.75(+0.20%)
Aug 12, 2014
369.00
0
+0.75(+0.20%)
Aug 11, 2014
368.25
0
+4.75(+1.31%)
Aug 08, 2014
371.00
363.00
363.50
0
-7.75(-2.09%)
Aug 07, 2014
371.25
0
-3.00(-0.80%)
Aug 06, 2014
374.25
0
+7.00(+1.91%)
Aug 05, 2014
367.75
368.50
363.25
367.25
0
-2.00(-0.54%)
Aug 04, 2014
361.75
371.00
361.00
369.25
0
+7.00(+1.93%)
Aug 01, 2014
362.25
362.25
362.25
0
-4.75(-1.29%)
Jul 31, 2014
370.00
371.50
366.75
367.00
0
-4.50(-1.21%)
Jul 30, 2014
371.50
0
+0.50(+0.13%)
Jul 29, 2014
371.00
0
-5.75(-1.53%)
Jul 28, 2014
376.75
0
+5.00(+1.34%)
Jul 25, 2014
372.00
364.75
371.75
0
+2.25(+0.61%)
Jul 24, 2014
369.50
0
-1.25(-0.34%)
Jul 23, 2014
368.25
371.50
365.75
370.75
0
+2.50(+0.68%)
Jul 22, 2014
371.50
374.75
368.00
368.25
0
-3.75(-1.01%)
Jul 21, 2014
375.00
376.50
370.50
372.00
0
-6.50(-1.72%)
Jul 18, 2014
378.50
378.50
378.50
0
-8.75(-2.26%)
Jul 17, 2014
385.50
395.75
382.75
387.25
0
+0.50(+0.13%)
Jul 16, 2014
382.25
393.75
381.75
386.75
0
+5.00(+1.31%)
Jul 15, 2014
386.75
388.00
378.25
381.75
0
-6.50(-1.67%)
Jul 14, 2014
384.00
389.25
380.25
388.25
0
+3.50(+0.91%)
Jul 11, 2014
384.75
384.75
384.75
0
-8.00(-2.04%)
Jul 10, 2014
397.50
401.00
391.50
392.75
0
-5.25(-1.32%)
Jul 09, 2014
403.25
404.00
395.00
398.00
0
-6.25(-1.55%)
Jul 08, 2014
407.25
408.00
402.75
404.25
0
-2.00(-0.49%)
Jul 07, 2014
407.75
410.50
403.00
406.25
0
-3.25(-0.79%)
Jul 03, 2014
409.50
409.50
409.50
0
-2.75(-0.67%)
Jul 02, 2014
415.50
416.50
410.00
412.25
0
-3.75(-0.90%)
Jul 01, 2014
417.25
418.50
410.25
416.00
0
-2.75(-0.66%)
Jun 30, 2014
441.25
441.75
417.00
418.75
0
-24.25(-5.47%)
Jun 27, 2014
443.00
443.00
443.00
0
+0.25(+0.06%)
Jun 26, 2014
440.75
446.00
440.75
442.75
0
+1.75(+0.40%)
Jun 25, 2014
442.75
443.00
440.00
441.00
0
-2.00(-0.45%)
Jun 24, 2014
442.00
445.00
439.50
443.00
0
-1.50(-0.34%)
Jun 23, 2014
451.50
457.75
444.00
444.50
0
-8.75(-1.93%)
Jun 20, 2014
453.25
453.25
453.25
0
+2.75(+0.61%)
Jun 19, 2014
442.25
450.75
441.00
450.50
0
+9.00(+2.04%)
Jun 18, 2014
439.25
443.75
438.50
441.50
0
+2.75(+0.63%)
Jun 17, 2014
440.50
441.50
435.50
438.75
0
-2.25(-0.51%)
Jun 16, 2014
443.75
449.50
440.25
441.00
0
-6.00(-1.34%)
Jun 13, 2014
447.00
447.00
447.00
0
+3.00(+0.68%)
Jun 12, 2014
440.75
445.00
439.50
444.00
0
+3.00(+0.68%)
Jun 11, 2014
445.75
449.75
439.25
441.00
0
-4.50(-1.01%)
Jun 10, 2014
450.75
455.00
444.75
445.50
0
-13.50(-2.94%)
Jun 06, 2014
459.00
459.00
459.00
0
+10.00(+2.23%)
Jun 05, 2014
457.25
458.00
448.50
449.00
0
-7.25(-1.59%)
Jun 04, 2014
457.75
460.50
454.25
456.25
0
-2.00(-0.44%)
Jun 03, 2014
462.50
465.00
456.00
458.25
0
-7.25(-1.56%)
Jun 02, 2014
465.75
470.50
460.25
465.50
0
-0.25(-0.05%)
May 30, 2014
465.75
465.75
465.75
0
-3.75(-0.80%)
May 29, 2014
472.00
472.75
467.25
469.50
0
-3.00(-0.63%)
May 28, 2014
469.00
473.00
466.50
472.50
0
+2.75(+0.59%)
May 27, 2014
472.25
475.00
469.25
469.75
0
-8.25(-1.73%)
May 23, 2014
478.00
478.00
478.00
0
+1.25(+0.26%)
May 22, 2014
474.25
482.50
472.50
476.75
0
+2.25(+0.47%)
May 21, 2014
473.25
476.00
472.50
474.50
0
+1.00(+0.21%)
May 20, 2014
477.75
481.25
473.00
473.50
0
-3.75(-0.79%)
May 19, 2014
480.25
482.50
476.25
477.25
0
-6.25(-1.29%)
May 16, 2014
483.50
483.50
483.50
0
-0.75(-0.15%)
May 15, 2014
495.75
497.25
481.75
484.25
0
-11.25(-2.27%)
May 14, 2014
501.50
504.50
495.25
495.50
0
-7.25(-1.44%)
May 13, 2014
499.25
503.50
497.50
502.75
0
+3.25(+0.65%)
May 12, 2014
505.75
506.25
498.50
499.50
0
-8.00(-1.58%)
May 09, 2014
507.50
507.50
507.50
0
-9.00(-1.74%)
May 08, 2014
514.00
517.00
508.00
516.50
0
+2.50(+0.49%)
May 07, 2014
515.75
519.00
510.25
514.00
0
-3.50(-0.68%)
May 06, 2014
506.25
519.00
502.00
517.50
0
+9.50(+1.87%)
May 05, 2014
501.50
509.50
497.50
508.00
0
+8.50(+1.70%)
May 02, 2014
506.75
509.75
497.75
499.50
0
-7.50(-1.48%)
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
.