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
)
469.75
UNCHANGED
Streaming Realtime Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Jun 30, 2018
376.75
366.50
371.25
0
+0.00(+0.00%)
Jun 29, 2018
376.75
366.50
371.25
0
+0.00(+0.00%)
Jun 28, 2018
371.25
0
-2.00(-0.54%)
Jun 27, 2018
373.25
0
+0.00(+0.00%)
Jun 26, 2018
373.25
0
+22.75(+6.49%)
Jun 25, 2018
350.50
0
-6.50(-1.82%)
Jun 23, 2018
359.75
355.00
357.00
0
+0.00(+0.00%)
Jun 22, 2018
359.75
355.00
357.00
0
-0.25(-0.07%)
Jun 21, 2018
357.25
0
+3.00(+0.85%)
Jun 20, 2018
354.25
0
+0.50(+0.14%)
Jun 19, 2018
353.75
0
-2.25(-0.63%)
Jun 18, 2018
356.00
0
-6.50(-1.79%)
Jun 16, 2018
368.25
355.25
362.50
0
+0.00(+0.00%)
Jun 15, 2018
368.25
355.25
362.50
0
+1.25(+0.35%)
Jun 14, 2018
361.25
0
-14.75(-3.92%)
Jun 13, 2018
376.00
0
-1.50(-0.40%)
Jun 12, 2018
377.50
0
+10.25(+2.79%)
Jun 11, 2018
367.25
0
-9.75(-2.59%)
Jun 09, 2018
379.00
373.50
377.00
0
+0.00(+0.00%)
Jun 08, 2018
379.00
373.50
377.00
0
-0.75(-0.20%)
Jun 07, 2018
377.75
0
-0.50(-0.13%)
Jun 06, 2018
378.25
0
-5.50(-1.43%)
Jun 05, 2018
383.75
0
+3.00(+0.79%)
Jun 04, 2018
380.75
0
-10.00(-2.56%)
Jun 02, 2018
397.00
390.75
390.75
0
+0.00(+0.00%)
Jun 01, 2018
397.00
390.75
390.75
0
-0.75(-0.19%)
May 31, 2018
391.50
0
-2.00(-0.51%)
May 30, 2018
393.50
0
-6.50(-1.62%)
May 29, 2018
400.00
0
-6.50(-1.60%)
May 26, 2018
406.75
403.25
406.50
0
+0.00(+0.00%)
May 25, 2018
406.75
403.25
406.50
0
+0.50(+0.12%)
May 24, 2018
406.00
0
-2.50(-0.61%)
May 23, 2018
408.50
0
+3.75(+0.93%)
May 22, 2018
404.75
0
+2.00(+0.50%)
May 21, 2018
402.75
0
+1.00(+0.25%)
May 19, 2018
403.50
395.00
401.75
0
+0.00(+0.00%)
May 18, 2018
403.50
395.00
401.75
0
-0.75(-0.19%)
May 17, 2018
402.50
0
+3.25(+0.81%)
May 16, 2018
399.25
0
-3.00(-0.75%)
May 15, 2018
402.25
0
+5.75(+1.45%)
May 14, 2018
396.50
0
-0.25(-0.06%)
May 12, 2018
401.75
395.75
396.75
0
+0.00(+0.00%)
May 11, 2018
401.75
395.75
396.75
0
+0.25(+0.06%)
May 10, 2018
396.50
0
-6.25(-1.55%)
May 09, 2018
402.75
0
-0.50(-0.12%)
May 08, 2018
403.25
0
+2.50(+0.62%)
May 07, 2018
400.75
0
-5.25(-1.29%)
May 05, 2018
408.25
405.50
406.00
0
+0.00(+0.00%)
May 04, 2018
408.25
405.50
406.00
0
-0.25(-0.06%)
May 03, 2018
406.25
0
+1.25(+0.31%)
May 02, 2018
405.00
0
-0.75(-0.18%)
May 01, 2018
405.75
0
+5.00(+1.25%)
Apr 30, 2018
400.75
0
+1.75(+0.44%)
Apr 28, 2018
399.00
394.25
399.00
0
+0.00(+0.00%)
Apr 27, 2018
399.00
394.25
399.00
0
+0.50(+0.13%)
Apr 26, 2018
398.50
0
+2.75(+0.69%)
Apr 25, 2018
395.75
0
+5.75(+1.47%)
Apr 24, 2018
390.00
0
+2.50(+0.65%)
Apr 23, 2018
387.50
0
+1.75(+0.45%)
Apr 21, 2018
390.75
385.25
385.75
0
+0.00(+0.00%)
Apr 20, 2018
390.75
385.25
385.75
0
+0.25(+0.06%)
Apr 19, 2018
385.50
0
+2.50(+0.65%)
Apr 18, 2018
383.00
0
+2.75(+0.72%)
Apr 17, 2018
380.25
0
-2.25(-0.59%)
Apr 16, 2018
382.50
0
-2.75(-0.71%)
Apr 14, 2018
389.25
385.00
385.25
0
+0.00(+0.00%)
Apr 13, 2018
389.25
385.00
385.25
0
-1.00(-0.26%)
Apr 12, 2018
386.25
0
-0.75(-0.19%)
Apr 11, 2018
387.00
0
-2.25(-0.58%)
Apr 10, 2018
389.25
0
-1.50(-0.38%)
Apr 09, 2018
390.75
0
+2.00(+0.51%)
Apr 07, 2018
390.00
382.00
388.75
0
+0.00(+0.00%)
Apr 06, 2018
390.00
382.00
388.75
0
+0.25(+0.06%)
Apr 05, 2018
388.50
0
+7.50(+1.97%)
Apr 04, 2018
381.00
0
-7.50(-1.93%)
Apr 03, 2018
388.50
0
+1.25(+0.32%)
Apr 02, 2018
387.25
0
-0.50(-0.13%)
Mar 30, 2018
389.25
373.75
387.75
0
+0.00(+0.00%)
Mar 29, 2018
389.25
373.75
387.75
0
+0.00(+0.00%)
Mar 28, 2018
387.75
0
+13.75(+3.68%)
Mar 27, 2018
374.00
0
+0.00(+0.00%)
Mar 26, 2018
374.00
0
-3.00(-0.80%)
Mar 24, 2018
378.25
369.25
377.00
0
+0.00(+0.00%)
Mar 23, 2018
378.25
369.25
377.00
0
-0.25(-0.07%)
Mar 22, 2018
377.25
0
+2.25(+0.60%)
Mar 21, 2018
375.00
0
+0.50(+0.13%)
Mar 20, 2018
374.50
0
-0.50(-0.13%)
Mar 19, 2018
375.00
0
-7.75(-2.02%)
Mar 17, 2018
387.50
382.50
382.75
0
+0.00(+0.00%)
Mar 16, 2018
387.50
382.50
382.75
0
+0.00(+0.00%)
Mar 15, 2018
382.75
0
-6.00(-1.54%)
Mar 14, 2018
388.75
0
-3.00(-0.77%)
Mar 13, 2018
391.75
0
+1.00(+0.26%)
Mar 12, 2018
390.75
0
+0.00(+0.00%)
Mar 10, 2018
393.25
389.75
390.75
0
+0.00(+0.00%)
Mar 09, 2018
393.25
389.75
390.75
0
+0.25(+0.06%)
Mar 08, 2018
390.50
0
+3.25(+0.84%)
Mar 07, 2018
387.25
0
-1.00(-0.26%)
Mar 06, 2018
388.25
0
+1.00(+0.26%)
Mar 05, 2018
387.25
0
+2.50(+0.65%)
Mar 03, 2018
388.00
383.50
384.75
0
+0.00(+0.00%)
Mar 02, 2018
388.00
383.50
384.75
0
-0.50(-0.13%)
Mar 01, 2018
385.25
0
+3.25(+0.85%)
Feb 28, 2018
382.00
0
+2.75(+0.73%)
Feb 27, 2018
379.25
0
+2.00(+0.53%)
Feb 26, 2018
377.25
0
+2.50(+0.67%)
Feb 24, 2018
376.25
373.50
374.75
0
+0.00(+0.00%)
Feb 23, 2018
376.25
373.50
374.75
0
+0.25(+0.07%)
Feb 22, 2018
374.50
0
+0.50(+0.13%)
Feb 21, 2018
374.00
0
+0.25(+0.07%)
Feb 20, 2018
373.75
0
+6.50(+1.77%)
Feb 17, 2018
368.50
366.50
367.25
0
+0.00(+0.00%)
Feb 16, 2018
368.50
366.50
367.25
0
-7.75(-2.07%)
Feb 15, 2018
375.00
0
+7.75(+2.11%)
Feb 14, 2018
367.25
0
+0.50(+0.14%)
Feb 13, 2018
366.75
0
-0.25(-0.07%)
Feb 12, 2018
367.00
0
+5.00(+1.38%)
Feb 10, 2018
365.50
361.50
362.00
0
+0.00(+0.00%)
Feb 09, 2018
365.50
361.50
362.00
0
+0.00(+0.00%)
Feb 08, 2018
362.00
0
-3.25(-0.89%)
Feb 07, 2018
365.25
0
+1.75(+0.48%)
Feb 06, 2018
363.50
0
+4.75(+1.32%)
Feb 05, 2018
358.75
0
-2.25(-0.62%)
Feb 03, 2018
362.50
359.50
361.00
0
+0.00(+0.00%)
Feb 02, 2018
362.50
359.50
361.00
0
-0.50(-0.14%)
Feb 01, 2018
361.50
0
+0.00(+0.00%)
Jan 31, 2018
361.50
0
+0.00(+0.00%)
Jan 30, 2018
361.50
0
+2.75(+0.77%)
Jan 29, 2018
358.75
0
+2.50(+0.70%)
Jan 27, 2018
357.00
354.50
356.25
0
+0.00(+0.00%)
Jan 26, 2018
357.00
354.50
356.25
0
-0.25(-0.07%)
Jan 25, 2018
356.50
0
+0.00(+0.00%)
Jan 24, 2018
356.50
0
+5.25(+1.49%)
Jan 23, 2018
351.25
0
-0.75(-0.21%)
Jan 22, 2018
352.00
0
-0.50(-0.14%)
Jan 20, 2018
354.00
351.25
352.50
0
+0.00(+0.00%)
Jan 19, 2018
354.00
351.25
352.50
0
+0.00(+0.00%)
Jan 18, 2018
352.50
0
-0.50(-0.14%)
Jan 17, 2018
353.00
0
+4.75(+1.36%)
Jan 16, 2018
348.25
0
+1.00(+0.29%)
Jan 13, 2018
350.00
345.50
347.25
0
+0.00(+0.00%)
Jan 12, 2018
350.00
345.50
347.25
0
+1.00(+0.29%)
Jan 11, 2018
346.25
0
-2.75(-0.79%)
Jan 10, 2018
349.00
0
+0.00(+0.00%)
Jan 09, 2018
349.00
0
+1.75(+0.50%)
Jan 08, 2018
347.25
0
-4.00(-1.14%)
Jan 06, 2018
352.25
350.25
351.25
0
+0.00(+0.00%)
Jan 05, 2018
352.25
350.25
351.25
0
+0.00(+0.00%)
Jan 04, 2018
351.25
0
-1.75(-0.50%)
Jan 03, 2018
353.00
0
-0.25(-0.07%)
Jan 02, 2018
353.25
0
+2.25(+0.64%)
Jan 01, 2018
351.50
350.25
351.00
0
+0.00(+0.00%)
Dec 31, 2017
351.50
350.25
351.00
0
+0.00(+0.00%)
Dec 30, 2017
351.50
350.25
351.00
0
+0.00(+0.00%)
Dec 29, 2017
351.50
350.25
351.00
0
+0.25(+0.07%)
Dec 28, 2017
350.75
0
-3.00(-0.85%)
Dec 27, 2017
353.75
0
+1.00(+0.28%)
Dec 26, 2017
352.75
0
+0.50(+0.14%)
Dec 25, 2017
352.50
350.50
352.25
0
+0.00(+0.00%)
Dec 24, 2017
352.50
350.50
352.25
0
+0.00(+0.00%)
Dec 23, 2017
352.50
350.50
352.25
0
+0.00(+0.00%)
Dec 22, 2017
352.50
350.50
352.25
0
+0.25(+0.07%)
Dec 21, 2017
352.00
0
+2.75(+0.79%)
Dec 20, 2017
349.25
0
+1.75(+0.50%)
Dec 19, 2017
347.50
0
+0.50(+0.14%)
Dec 18, 2017
347.00
0
-0.25(-0.07%)
Dec 16, 2017
350.75
346.50
347.25
0
+0.00(+0.00%)
Dec 15, 2017
350.75
346.50
347.25
0
-0.25(-0.07%)
Dec 14, 2017
347.50
0
-1.50(-0.43%)
Dec 13, 2017
349.00
0
+1.25(+0.36%)
Dec 12, 2017
347.75
0
-1.25(-0.36%)
Dec 11, 2017
349.00
0
-3.50(-0.99%)
Dec 09, 2017
354.00
351.25
352.50
0
+0.00(+0.00%)
Dec 08, 2017
354.00
351.25
352.50
0
-0.25(-0.07%)
Dec 07, 2017
352.75
0
+0.00(+0.00%)
Dec 06, 2017
352.75
0
-1.00(-0.28%)
Dec 05, 2017
353.75
0
+0.25(+0.07%)
Dec 04, 2017
353.50
0
-5.50(-1.53%)
Dec 02, 2017
359.50
354.75
359.00
0
+0.00(+0.00%)
Dec 01, 2017
359.50
354.75
359.00
0
+0.25(+0.07%)
Nov 30, 2017
358.75
0
+5.25(+1.49%)
Nov 29, 2017
353.50
0
+3.75(+1.07%)
Nov 28, 2017
349.75
0
-2.00(-0.57%)
Nov 27, 2017
351.75
0
-2.75(-0.78%)
Nov 25, 2017
357.75
352.50
354.50
0
+0.00(+0.00%)
Nov 24, 2017
357.75
352.50
354.50
0
-0.50(-0.14%)
Nov 23, 2017
355.00
0
-2.00(-0.56%)
Nov 22, 2017
357.00
0
+0.00(+0.00%)
Nov 21, 2017
357.00
0
+12.00(+3.48%)
Nov 20, 2017
345.00
0
+1.75(+0.51%)
Nov 18, 2017
343.50
336.50
343.25
0
+0.00(+0.00%)
Nov 17, 2017
343.50
336.50
343.25
0
+0.25(+0.07%)
Nov 16, 2017
343.00
0
+4.75(+1.40%)
Nov 15, 2017
338.25
0
+0.75(+0.22%)
Nov 14, 2017
337.50
0
-4.75(-1.39%)
Nov 13, 2017
342.25
0
-1.25(-0.36%)
Nov 11, 2017
344.00
341.00
343.50
0
+0.00(+0.00%)
Nov 10, 2017
344.00
341.00
343.50
0
+0.00(+0.00%)
Nov 09, 2017
343.50
0
-4.75(-1.36%)
Nov 08, 2017
348.25
0
+0.50(+0.14%)
Nov 07, 2017
347.75
0
-0.25(-0.07%)
Nov 06, 2017
348.00
0
-1.00(-0.29%)
Nov 04, 2017
351.00
347.50
349.00
0
+0.00(+0.00%)
Nov 03, 2017
351.00
347.50
349.00
0
+0.75(+0.22%)
Nov 02, 2017
348.25
0
+0.00(+0.00%)
Nov 01, 2017
348.25
0
+2.50(+0.72%)
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%)
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
.