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
)
460.25
UNCHANGED
Streaming Realtime Price
Updated: 8:00 PM EDT, May 3, 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, 2024
450.75
0
+4.00(+0.90%)
Apr 29, 2024
446.75
0
-2.50(-0.56%)
Apr 28, 2024
449.25
0
-1.00(-0.22%)
Apr 27, 2024
451.75
454.00
449.25
450.25
0
+0.25(+0.06%)
Apr 26, 2024
450.00
0
-2.00(-0.44%)
Apr 24, 2024
452.00
0
+3.50(+0.78%)
Apr 23, 2024
448.50
0
-4.00(-0.88%)
Apr 22, 2024
452.50
0
+2.75(+0.61%)
Apr 21, 2024
449.75
0
+16.25(+3.75%)
Apr 20, 2024
427.25
434.00
426.75
433.50
0
+0.00(+0.00%)
Apr 19, 2024
433.50
0
+6.75(+1.58%)
Apr 18, 2024
426.75
0
+0.00(+0.00%)
Apr 17, 2024
426.75
0
-3.50(-0.81%)
Apr 16, 2024
430.25
0
-0.75(-0.17%)
Apr 15, 2024
431.00
0
-0.50(-0.12%)
Apr 14, 2024
431.50
0
-3.25(-0.75%)
Apr 13, 2024
428.25
437.50
427.00
434.75
0
-0.75(-0.17%)
Apr 12, 2024
435.50
0
+6.75(+1.57%)
Apr 11, 2024
428.75
0
+0.00(+0.00%)
Apr 10, 2024
428.75
0
-5.50(-1.27%)
Apr 09, 2024
434.25
0
+3.00(+0.70%)
Apr 08, 2024
431.25
0
-4.25(-0.98%)
Apr 07, 2024
435.50
0
+1.75(+0.40%)
Apr 06, 2024
435.00
438.50
432.25
433.75
0
-0.50(-0.12%)
Apr 05, 2024
434.25
0
-1.00(-0.23%)
Apr 04, 2024
435.25
0
+0.00(+0.00%)
Apr 03, 2024
435.25
0
+3.50(+0.81%)
Apr 02, 2024
431.75
0
+5.25(+1.23%)
Apr 01, 2024
426.50
0
-9.00(-2.07%)
Mar 31, 2024
435.50
0
-6.75(-1.53%)
Mar 29, 2024
426.75
448.00
426.00
442.25
0
+0.00(+0.00%)
Mar 28, 2024
426.75
448.00
426.00
442.25
0
+15.50(+3.63%)
Mar 27, 2024
426.75
0
+0.00(+0.00%)
Mar 26, 2024
426.75
0
-5.75(-1.33%)
Mar 25, 2024
432.50
0
-7.00(-1.59%)
Mar 23, 2024
440.25
441.50
436.00
439.50
0
+0.25(+0.06%)
Mar 22, 2024
439.25
0
-1.50(-0.34%)
Mar 21, 2024
440.75
0
+0.00(+0.00%)
Mar 20, 2024
440.75
0
+1.75(+0.40%)
Mar 19, 2024
439.00
0
-0.50(-0.11%)
Mar 18, 2024
439.50
0
+3.50(+0.80%)
Mar 17, 2024
436.00
0
-2.00(-0.46%)
Mar 16, 2024
433.75
440.00
431.75
438.00
0
+1.25(+0.29%)
Mar 15, 2024
436.75
0
+3.00(+0.69%)
Mar 13, 2024
433.75
0
-7.50(-1.70%)
Mar 12, 2024
441.25
0
-0.50(-0.11%)
Mar 11, 2024
441.75
0
+0.00(+0.00%)
Mar 10, 2024
441.75
0
+2.00(+0.45%)
Mar 09, 2024
437.25
440.00
431.50
439.75
0
+0.00(+0.00%)
Mar 08, 2024
439.75
0
+2.00(+0.46%)
Mar 07, 2024
428.75
438.75
428.25
437.75
0
-0.25(-0.06%)
Mar 06, 2024
438.00
0
+9.25(+2.16%)
Mar 05, 2024
428.75
0
+2.50(+0.59%)
Mar 04, 2024
426.25
0
-3.75(-0.87%)
Mar 03, 2024
430.00
0
+5.75(+1.36%)
Mar 02, 2024
429.25
431.00
422.00
424.25
0
-0.50(-0.12%)
Mar 01, 2024
424.75
0
-5.25(-1.22%)
Feb 29, 2024
429.25
432.00
423.75
430.00
0
+0.50(+0.12%)
Feb 28, 2024
429.50
0
+1.00(+0.23%)
Feb 27, 2024
428.50
0
+5.00(+1.18%)
Feb 26, 2024
423.50
0
+2.00(+0.47%)
Feb 25, 2024
421.50
0
+7.75(+1.87%)
Feb 24, 2024
418.50
421.75
411.75
413.75
0
+0.25(+0.06%)
Feb 23, 2024
413.50
0
-5.75(-1.37%)
Feb 22, 2024
423.50
428.50
417.00
419.25
0
+0.75(+0.18%)
Feb 21, 2024
418.50
0
-5.75(-1.36%)
Feb 20, 2024
424.25
0
-8.25(-1.91%)
Feb 19, 2024
432.50
0
+16.00(+3.84%)
Feb 17, 2024
417.50
421.50
415.00
416.50
0
-13.00(-3.03%)
Feb 16, 2024
429.50
0
+0.00(+0.00%)
Feb 15, 2024
437.25
437.75
429.00
429.50
0
-0.25(-0.06%)
Feb 14, 2024
429.75
0
+5.50(+1.30%)
Feb 13, 2024
424.25
0
-6.50(-1.51%)
Feb 12, 2024
430.75
0
+0.25(+0.06%)
Feb 11, 2024
430.50
0
+0.00(+0.00%)
Feb 10, 2024
433.00
437.00
428.25
430.50
0
+1.50(+0.35%)
Feb 09, 2024
429.00
0
-4.25(-0.98%)
Feb 08, 2024
434.50
437.00
429.75
433.25
0
+0.00(+0.00%)
Feb 07, 2024
433.25
0
-1.00(-0.23%)
Feb 06, 2024
434.25
0
-4.50(-1.03%)
Feb 05, 2024
438.75
0
-4.00(-0.90%)
Feb 04, 2024
442.75
0
+0.00(+0.00%)
Feb 03, 2024
446.50
448.75
442.00
442.75
0
+0.00(+0.00%)
Feb 02, 2024
442.75
0
-3.75(-0.84%)
Feb 01, 2024
448.00
448.00
443.50
446.50
0
-0.75(-0.17%)
Jan 31, 2024
447.25
0
-1.00(-0.22%)
Jan 30, 2024
448.25
0
+0.50(+0.11%)
Jan 29, 2024
447.75
0
+7.50(+1.70%)
Jan 28, 2024
440.25
0
-6.25(-1.40%)
Jan 27, 2024
451.00
451.75
445.50
446.50
0
+0.00(+0.00%)
Jan 26, 2024
451.00
451.75
445.50
446.50
0
-4.50(-1.00%)
Jan 25, 2024
451.50
453.25
447.50
451.00
0
-0.75(-0.17%)
Jan 24, 2024
451.75
0
-0.50(-0.11%)
Jan 23, 2024
452.25
0
+5.75(+1.29%)
Jan 22, 2024
446.50
0
+0.75(+0.17%)
Jan 21, 2024
445.75
0
+0.50(+0.11%)
Jan 20, 2024
443.50
449.50
443.00
445.25
0
-0.25(-0.06%)
Jan 19, 2024
445.50
0
+1.75(+0.39%)
Jan 18, 2024
442.00
445.00
436.75
443.75
0
-0.25(-0.06%)
Jan 17, 2024
444.00
0
+1.75(+0.40%)
Jan 16, 2024
442.25
0
-1.25(-0.28%)
Jan 15, 2024
443.50
0
-5.25(-1.17%)
Jan 13, 2024
457.00
460.00
441.00
448.75
0
+1.75(+0.39%)
Jan 12, 2024
447.00
0
-10.25(-2.24%)
Jan 11, 2024
459.00
461.50
455.75
457.25
0
-0.50(-0.11%)
Jan 10, 2024
457.75
0
-1.75(-0.38%)
Jan 09, 2024
459.50
0
+0.25(+0.05%)
Jan 08, 2024
459.25
0
+4.25(+0.93%)
Jan 07, 2024
455.00
0
-6.75(-1.46%)
Jan 06, 2024
466.50
467.75
460.00
461.75
0
+1.00(+0.22%)
Jan 05, 2024
460.75
0
-6.00(-1.29%)
Jan 04, 2024
465.00
469.00
463.50
466.75
0
+0.25(+0.05%)
Jan 03, 2024
466.50
0
+1.25(+0.27%)
Jan 02, 2024
465.25
0
+1.50(+0.32%)
Jan 01, 2024
463.75
0
-7.00(-1.49%)
Dec 30, 2023
473.75
475.00
470.50
470.75
0
-0.50(-0.11%)
Dec 29, 2023
471.25
0
-3.00(-0.63%)
Dec 28, 2023
476.00
478.75
474.00
474.25
0
+0.00(+0.00%)
Dec 27, 2023
474.25
0
-2.25(-0.47%)
Dec 26, 2023
476.50
0
-3.75(-0.78%)
Dec 25, 2023
480.25
0
+7.50(+1.59%)
Dec 23, 2023
472.50
474.00
471.50
472.75
0
-0.25(-0.05%)
Dec 22, 2023
473.00
0
+0.50(+0.11%)
Dec 21, 2023
470.00
474.00
469.25
472.50
0
+0.00(+0.00%)
Dec 20, 2023
472.50
0
+2.75(+0.59%)
Dec 19, 2023
469.75
0
-3.00(-0.63%)
Dec 18, 2023
472.75
0
-4.25(-0.89%)
Dec 17, 2023
477.00
0
-5.50(-1.14%)
Dec 16, 2023
479.25
484.00
477.75
482.50
0
-0.50(-0.10%)
Dec 15, 2023
483.00
0
+3.00(+0.62%)
Dec 14, 2023
481.00
484.25
479.00
480.00
0
+0.75(+0.16%)
Dec 13, 2023
479.25
0
-0.25(-0.05%)
Dec 12, 2023
479.50
0
-5.75(-1.18%)
Dec 11, 2023
485.25
0
+3.75(+0.78%)
Dec 10, 2023
481.50
0
-5.25(-1.08%)
Dec 09, 2023
487.50
492.00
484.00
486.75
0
+1.25(+0.26%)
Dec 08, 2023
485.50
0
-2.00(-0.41%)
Dec 07, 2023
484.00
489.25
483.00
487.50
0
-0.50(-0.10%)
Dec 06, 2023
488.00
0
+3.75(+0.77%)
Dec 05, 2023
484.25
0
-6.25(-1.27%)
Dec 04, 2023
490.50
0
+5.00(+1.03%)
Dec 03, 2023
485.50
0
+1.50(+0.31%)
Dec 02, 2023
482.00
489.50
478.75
484.00
0
-0.75(-0.15%)
Dec 01, 2023
484.75
0
+2.25(+0.47%)
Nov 30, 2023
475.25
484.50
475.00
482.50
0
-0.25(-0.05%)
Nov 29, 2023
482.75
0
+7.00(+1.47%)
Nov 28, 2023
475.75
0
+2.25(+0.48%)
Nov 27, 2023
473.50
0
-1.75(-0.37%)
Nov 26, 2023
475.25
0
-7.50(-1.55%)
Nov 25, 2023
487.50
489.25
481.75
482.75
0
+0.25(+0.05%)
Nov 24, 2023
482.50
0
-5.00(-1.03%)
Nov 22, 2023
488.25
493.25
487.00
487.50
0
-0.25(-0.05%)
Nov 21, 2023
487.75
0
+17.75(+3.78%)
Nov 20, 2023
470.00
0
+3.00(+0.64%)
Nov 19, 2023
467.00
0
-1.00(-0.21%)
Nov 18, 2023
474.50
475.00
466.75
468.00
0
+1.00(+0.21%)
Nov 17, 2023
467.00
0
-7.00(-1.48%)
Nov 16, 2023
471.00
476.25
465.25
474.00
0
-0.75(-0.16%)
Nov 15, 2023
474.75
0
+4.00(+0.85%)
Nov 14, 2023
470.75
0
-7.50(-1.57%)
Nov 13, 2023
478.25
0
+1.00(+0.21%)
Nov 12, 2023
477.25
0
+13.25(+2.86%)
Nov 11, 2023
468.00
469.00
461.75
464.00
0
+0.00(+0.00%)
Nov 10, 2023
464.00
0
-4.50(-0.96%)
Nov 09, 2023
475.00
476.00
466.50
468.50
0
+0.50(+0.11%)
Nov 08, 2023
468.00
0
-8.00(-1.68%)
Nov 07, 2023
476.00
0
+7.50(+1.60%)
Nov 06, 2023
468.50
0
-9.50(-1.99%)
Nov 04, 2023
470.00
481.25
468.00
478.00
0
+0.75(+0.16%)
Nov 03, 2023
477.25
0
+7.25(+1.54%)
Nov 02, 2023
470.00
0
+0.00(+0.00%)
Nov 01, 2023
470.00
0
-5.00(-1.05%)
Oct 31, 2023
475.00
0
-3.75(-0.78%)
Oct 30, 2023
478.75
0
+0.50(+0.10%)
Oct 29, 2023
478.25
0
-3.25(-0.67%)
Oct 28, 2023
479.25
484.00
478.25
481.50
0
+0.75(+0.16%)
Oct 27, 2023
480.75
0
+1.50(+0.31%)
Oct 25, 2023
479.25
0
-0.75(-0.16%)
Oct 24, 2023
480.00
0
-4.00(-0.83%)
Oct 23, 2023
484.00
0
-11.50(-2.32%)
Oct 21, 2023
504.00
509.50
495.00
495.50
0
+0.00(+0.00%)
Oct 20, 2023
495.50
0
-9.50(-1.88%)
Oct 18, 2023
505.00
0
+13.00(+2.64%)
Oct 17, 2023
492.00
0
+3.00(+0.61%)
Oct 16, 2023
489.00
0
-1.00(-0.20%)
Oct 15, 2023
490.00
0
-4.00(-0.81%)
Oct 14, 2023
495.00
498.75
490.50
494.00
0
+0.75(+0.15%)
Oct 13, 2023
493.25
0
-2.75(-0.55%)
Oct 12, 2023
496.00
0
+0.00(+0.00%)
Oct 11, 2023
496.00
0
+8.00(+1.64%)
Oct 10, 2023
488.00
0
+2.50(+0.51%)
Oct 09, 2023
485.50
0
-7.00(-1.42%)
Oct 07, 2023
496.00
499.00
491.50
492.50
0
+0.50(+0.10%)
Oct 06, 2023
492.00
0
-5.50(-1.11%)
Oct 05, 2023
497.50
0
+0.00(+0.00%)
Oct 04, 2023
497.50
0
+11.50(+2.37%)
Oct 03, 2023
486.00
0
-1.50(-0.31%)
Oct 02, 2023
487.50
0
-1.25(-0.26%)
Oct 01, 2023
488.75
0
+12.75(+2.68%)
Sep 30, 2023
487.50
490.00
475.50
476.00
0
-0.75(-0.16%)
Sep 29, 2023
476.75
0
-11.75(-2.41%)
Sep 27, 2023
488.50
0
+5.25(+1.09%)
Sep 26, 2023
483.25
0
+3.50(+0.73%)
Sep 25, 2023
479.75
0
-1.50(-0.31%)
Sep 24, 2023
481.25
0
+3.50(+0.73%)
Sep 23, 2023
475.00
478.50
474.25
477.75
0
+0.50(+0.10%)
Sep 22, 2023
477.25
0
+2.00(+0.42%)
Sep 21, 2023
475.25
0
+0.00(+0.00%)
Sep 20, 2023
475.25
0
-7.00(-1.45%)
Sep 19, 2023
482.25
0
+6.00(+1.26%)
Sep 18, 2023
476.25
0
+4.75(+1.01%)
Sep 17, 2023
471.50
0
-3.75(-0.79%)
Sep 16, 2023
480.00
483.50
475.00
475.25
0
-1.00(-0.21%)
Sep 15, 2023
476.25
0
-4.25(-0.88%)
Sep 14, 2023
480.50
0
+0.00(+0.00%)
Sep 13, 2023
480.50
0
-1.75(-0.36%)
Sep 12, 2023
482.25
0
+5.75(+1.21%)
Sep 11, 2023
476.50
0
-6.50(-1.35%)
Sep 09, 2023
486.00
488.75
482.00
483.00
0
-0.75(-0.16%)
Sep 08, 2023
483.75
0
-2.50(-0.51%)
Sep 06, 2023
486.25
0
+0.50(+0.10%)
Sep 05, 2023
485.75
0
-0.25(-0.05%)
Sep 04, 2023
486.00
0
+4.50(+0.93%)
Sep 03, 2023
481.50
0
-1.25(-0.26%)
Sep 02, 2023
478.00
485.25
477.50
482.75
0
+1.25(+0.26%)
Sep 01, 2023
481.50
0
+3.25(+0.68%)
Aug 31, 2023
478.25
0
+0.00(+0.00%)
Aug 30, 2023
478.25
0
-2.50(-0.52%)
Aug 29, 2023
480.75
0
-6.00(-1.23%)
Aug 28, 2023
486.75
0
-0.25(-0.05%)
Aug 26, 2023
487.25
493.00
485.75
487.00
0
-1.00(-0.20%)
Aug 25, 2023
488.00
0
-0.25(-0.05%)
Aug 24, 2023
488.25
0
+0.00(+0.00%)
Aug 23, 2023
488.25
0
-2.25(-0.46%)
Aug 22, 2023
490.50
0
+11.00(+2.29%)
Aug 21, 2023
479.50
0
-3.00(-0.62%)
Aug 20, 2023
482.50
0
-10.00(-2.03%)
Aug 19, 2023
486.00
495.00
484.75
492.50
0
-0.50(-0.10%)
Aug 18, 2023
493.00
0
+7.25(+1.49%)
Aug 17, 2023
485.75
0
+0.00(+0.00%)
Aug 16, 2023
485.75
0
+4.25(+0.88%)
Aug 15, 2023
481.50
0
+6.00(+1.26%)
Aug 14, 2023
475.50
0
-11.75(-2.41%)
Aug 12, 2023
496.00
507.50
483.00
487.25
0
+0.00(+0.00%)
Aug 11, 2023
487.25
0
-9.00(-1.81%)
Aug 10, 2023
496.25
0
+0.00(+0.00%)
Aug 09, 2023
496.25
0
+2.00(+0.40%)
Aug 08, 2023
494.25
0
-4.50(-0.90%)
Aug 07, 2023
498.75
0
+3.00(+0.61%)
Aug 06, 2023
495.75
0
-1.75(-0.35%)
Aug 05, 2023
495.75
506.50
493.00
497.50
0
+0.25(+0.05%)
Aug 04, 2023
497.25
0
+3.75(+0.76%)
Aug 03, 2023
493.50
0
+0.00(+0.00%)
Aug 02, 2023
493.50
0
-7.00(-1.40%)
Aug 01, 2023
500.50
0
-6.75(-1.33%)
Jul 31, 2023
507.25
0
-23.75(-4.47%)
Jul 29, 2023
542.25
547.50
525.50
531.00
0
+0.75(+0.14%)
Jul 28, 2023
530.25
0
-12.00(-2.21%)
Jul 27, 2023
542.25
0
+0.00(+0.00%)
Jul 26, 2023
542.25
0
-6.00(-1.09%)
Jul 25, 2023
548.25
0
-17.00(-3.01%)
Jul 24, 2023
565.25
0
-3.00(-0.53%)
Jul 23, 2023
568.25
0
+31.25(+5.82%)
Jul 22, 2023
545.50
546.25
531.25
537.00
0
+0.75(+0.14%)
Jul 21, 2023
536.25
0
-10.00(-1.83%)
Jul 20, 2023
546.25
0
+0.00(+0.00%)
Jul 19, 2023
546.25
0
-6.75(-1.22%)
Jul 18, 2023
553.00
0
+18.50(+3.46%)
Jul 17, 2023
534.50
0
+20.25(+3.94%)
Jul 15, 2023
500.00
515.75
497.25
514.25
0
+0.50(+0.10%)
Jul 14, 2023
513.75
0
+13.25(+2.65%)
Jul 13, 2023
500.50
0
+0.00(+0.00%)
Jul 12, 2023
500.50
0
+16.75(+3.46%)
Jul 11, 2023
483.75
0
-17.75(-3.54%)
Jul 10, 2023
501.50
0
+2.00(+0.40%)
Jul 09, 2023
499.50
0
+3.00(+0.60%)
Jul 08, 2023
507.00
509.50
493.50
496.50
0
+2.00(+0.40%)
Jul 07, 2023
494.50
0
-12.00(-2.37%)
Jul 06, 2023
506.50
0
+0.00(+0.00%)
Jul 05, 2023
506.50
0
+13.00(+2.63%)
Jul 04, 2023
493.50
0
+0.25(+0.05%)
Jul 03, 2023
493.25
505.00
488.75
493.25
0
-1.75(-0.35%)
Jul 01, 2023
532.00
537.50
493.00
495.00
0
+0.25(+0.05%)
Jun 30, 2023
494.75
0
-33.75(-6.39%)
Jun 29, 2023
528.50
0
+0.00(+0.00%)
Jun 28, 2023
528.50
0
-8.25(-1.54%)
Jun 27, 2023
536.75
0
-24.25(-4.32%)
Jun 26, 2023
561.00
0
-27.25(-4.63%)
Jun 25, 2023
588.25
0
+4.00(+0.68%)
Jun 24, 2023
616.50
616.75
583.50
584.25
0
-3.75(-0.64%)
Jun 23, 2023
588.00
0
-32.75(-5.28%)
Jun 22, 2023
620.75
0
+0.00(+0.00%)
Jun 21, 2023
620.75
0
-8.00(-1.27%)
Jun 20, 2023
628.75
0
+31.25(+5.23%)
Jun 19, 2023
597.50
0
-0.25(-0.04%)
Jun 17, 2023
573.50
598.00
572.50
597.75
0
+0.25(+0.04%)
Jun 16, 2023
597.50
0
-25.75(-4.13%)
Jun 14, 2023
623.25
0
+26.75(+4.48%)
May 08, 2023
596.50
0
+0.00(+0.00%)
May 07, 2023
596.50
0
-0.75(-0.13%)
May 06, 2023
588.75
599.25
588.50
597.25
0
+0.75(+0.13%)
May 05, 2023
596.50
0
+7.50(+1.27%)
May 04, 2023
589.00
0
+0.00(+0.00%)
May 03, 2023
589.00
0
+0.50(+0.08%)
May 02, 2023
588.50
0
+8.50(+1.47%)
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
.