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
Soybean
(CY:
SOYBEAN
)
1,248.00
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, 2022
1686
1705
1679
1685
0
+0.00(+0.00%)
Apr 29, 2022
1686
1705
1679
1685
0
+0.25(+0.01%)
Apr 28, 2022
1685
0
-8.00(-0.47%)
Apr 27, 2022
1693
0
+21.00(+1.26%)
Apr 26, 2022
1672
0
-3.50(-0.21%)
Apr 25, 2022
1675
0
-11.50(-0.68%)
Apr 23, 2022
1719
1734
1676
1687
0
+0.00(+0.00%)
Apr 22, 2022
1719
1734
1676
1687
0
-1.25(-0.07%)
Apr 21, 2022
1688
0
-29.00(-1.69%)
Apr 20, 2022
1717
0
+0.50(+0.03%)
Apr 19, 2022
1716
0
+1.75(+0.10%)
Apr 18, 2022
1715
0
+50.25(+3.02%)
Apr 15, 2022
1665
1680
1656
1664
0
+0.00(+0.00%)
Apr 14, 2022
1665
1680
1656
1664
0
-0.75(-0.05%)
Apr 13, 2022
1665
0
+4.75(+0.29%)
Apr 12, 2022
1660
0
+5.25(+0.32%)
Apr 11, 2022
1655
0
-33.75(-2.00%)
Apr 09, 2022
1648
1690
1646
1689
0
+0.00(+0.00%)
Apr 08, 2022
1648
1690
1646
1689
0
+0.00(+0.00%)
Apr 07, 2022
1689
0
+69.50(+4.29%)
Apr 06, 2022
1620
0
-11.50(-0.71%)
Apr 05, 2022
1631
0
+28.75(+1.79%)
Apr 04, 2022
1602
0
+21.50(+1.36%)
Apr 02, 2022
1621
1628
1581
1581
0
+0.00(+0.00%)
Apr 01, 2022
1621
1628
1581
1581
0
-2.00(-0.13%)
Mar 31, 2022
1583
0
-81.25(-4.88%)
Mar 30, 2022
1664
0
+21.00(+1.28%)
Mar 29, 2022
1643
0
-21.25(-1.28%)
Mar 28, 2022
1664
0
-45.50(-2.66%)
Mar 26, 2022
1702
1714
1685
1710
0
+0.00(+0.00%)
Mar 25, 2022
1702
1714
1685
1710
0
-0.50(-0.03%)
Mar 24, 2022
1710
0
-8.50(-0.49%)
Mar 23, 2022
1719
0
+22.25(+1.31%)
Mar 22, 2022
1696
0
+5.50(+0.33%)
Mar 21, 2022
1691
0
+24.75(+1.49%)
Mar 19, 2022
1670
1689
1652
1666
0
+0.00(+0.00%)
Mar 18, 2022
1670
1689
1652
1666
0
-1.75(-0.10%)
Mar 17, 2022
1668
0
+18.75(+1.14%)
Mar 16, 2022
1649
0
-9.50(-0.57%)
Mar 15, 2022
1659
0
-11.75(-0.70%)
Mar 14, 2022
1670
0
-9.00(-0.54%)
Mar 12, 2022
1689
1696
1665
1680
0
+0.00(+0.00%)
Mar 11, 2022
1689
1696
1665
1680
0
+3.50(+0.21%)
Mar 10, 2022
1676
0
+4.25(+0.25%)
Mar 09, 2022
1672
0
-18.00(-1.07%)
Mar 08, 2022
1690
0
+30.25(+1.82%)
Mar 07, 2022
1660
0
+2.75(+0.17%)
Mar 05, 2022
1674
1688
1634
1657
0
+0.00(+0.00%)
Mar 04, 2022
1674
1688
1634
1657
0
-3.75(-0.23%)
Mar 03, 2022
1660
0
-2.50(-0.15%)
Mar 02, 2022
1663
0
-27.00(-1.60%)
Mar 01, 2022
1690
0
+53.25(+3.25%)
Feb 28, 2022
1637
0
+53.50(+3.38%)
Feb 26, 2022
1654
1670
1579
1583
0
+0.00(+0.00%)
Feb 25, 2022
1654
1670
1579
1583
0
-1.25(-0.08%)
Feb 24, 2022
1584
0
-85.50(-5.12%)
Feb 23, 2022
1636
1675
1636
1670
0
+35.00(+2.14%)
Feb 22, 2022
1635
0
+31.50(+1.96%)
Feb 19, 2022
1594
1611
1590
1604
0
+0.00(+0.00%)
Feb 18, 2022
1594
1611
1590
1604
0
+0.00(+0.00%)
Feb 17, 2022
1604
0
+16.00(+1.01%)
Feb 16, 2022
1588
0
+36.25(+2.34%)
Feb 15, 2022
1551
0
-18.75(-1.19%)
Feb 14, 2022
1570
0
-15.75(-0.99%)
Feb 12, 2022
1573
1595
1564
1586
0
+0.00(+0.00%)
Feb 11, 2022
1573
1595
1564
1586
0
+2.75(+0.17%)
Feb 10, 2022
1583
0
-11.75(-0.74%)
Feb 09, 2022
1595
0
+25.75(+1.64%)
Feb 08, 2022
1569
0
-12.75(-0.81%)
Feb 07, 2022
1582
0
+25.25(+1.62%)
Feb 05, 2022
1544
1560
1532
1556
0
+0.00(+0.00%)
Feb 04, 2022
1544
1560
1532
1556
0
+3.00(+0.19%)
Feb 03, 2022
1554
0
+8.25(+0.53%)
Feb 02, 2022
1545
0
+16.75(+1.10%)
Feb 01, 2022
1528
0
+38.00(+2.55%)
Jan 31, 2022
1490
0
+18.75(+1.27%)
Jan 29, 2022
1446
1479
1442
1472
0
+0.00(+0.00%)
Jan 28, 2022
1446
1479
1442
1472
0
+1.75(+0.12%)
Jan 27, 2022
1470
0
+30.00(+2.08%)
Jan 26, 2022
1440
0
+32.75(+2.33%)
Jan 25, 2022
1407
0
+4.25(+0.30%)
Jan 24, 2022
1403
0
-12.00(-0.85%)
Jan 22, 2022
1420
1426
1405
1415
0
+0.00(+0.00%)
Jan 21, 2022
1420
1426
1405
1415
0
+0.75(+0.05%)
Jan 20, 2022
1414
0
+23.00(+1.65%)
Jan 19, 2022
1391
0
+30.00(+2.20%)
Jan 18, 2022
1361
0
-8.50(-0.62%)
Jan 15, 2022
1377
1380
1364
1370
0
+0.00(+0.00%)
Jan 14, 2022
1377
1380
1364
1370
0
+0.00(+0.00%)
Jan 13, 2022
1370
0
-29.50(-2.11%)
Jan 12, 2022
1399
0
+12.75(+0.92%)
Jan 11, 2022
1386
0
+1.75(+0.13%)
Jan 10, 2022
1385
0
-22.75(-1.62%)
Jan 08, 2022
1388
1415
1376
1408
0
+0.00(+0.00%)
Jan 07, 2022
1388
1415
1376
1408
0
-2.75(-0.20%)
Jan 06, 2022
1410
0
+15.50(+1.11%)
Jan 05, 2022
1395
0
+5.00(+0.36%)
Jan 04, 2022
1390
0
+34.25(+2.53%)
Jan 03, 2022
1356
0
+15.75(+1.18%)
Jan 01, 2022
1339
1348
1336
1340
0
+0.00(+0.00%)
Dec 31, 2021
1339
1348
1336
1340
0
+0.50(+0.04%)
Dec 30, 2021
1339
0
-29.50(-2.16%)
Dec 29, 2021
1369
0
+0.75(+0.05%)
Dec 28, 2021
1368
0
-3.50(-0.26%)
Dec 27, 2021
1372
0
+29.00(+2.16%)
Dec 24, 2021
1333
1342
1328
1342
0
+0.00(+0.00%)
Dec 23, 2021
1333
1342
1328
1342
0
+1.75(+0.13%)
Dec 22, 2021
1341
0
+28.00(+2.13%)
Dec 21, 2021
1313
0
+20.50(+1.59%)
Dec 20, 2021
1292
0
+7.75(+0.60%)
Dec 18, 2021
1276
1298
1275
1284
0
+0.00(+0.00%)
Dec 17, 2021
1276
1298
1275
1284
0
-0.75(-0.06%)
Dec 16, 2021
1285
0
+22.75(+1.80%)
Dec 15, 2021
1262
0
+3.00(+0.24%)
Dec 14, 2021
1260
0
+15.50(+1.25%)
Dec 13, 2021
1244
0
-24.25(-1.91%)
Dec 11, 2021
1264
1276
1259
1268
0
+0.00(+0.00%)
Dec 10, 2021
1264
1276
1259
1268
0
+0.50(+0.04%)
Dec 09, 2021
1268
0
+6.75(+0.54%)
Dec 08, 2021
1261
0
+10.75(+0.86%)
Dec 07, 2021
1250
0
-11.25(-0.89%)
Dec 06, 2021
1262
0
-8.00(-0.63%)
Dec 04, 2021
1244
1270
1244
1270
0
+0.00(+0.00%)
Dec 03, 2021
1244
1270
1244
1270
0
+2.25(+0.18%)
Dec 02, 2021
1267
0
+39.00(+3.18%)
Dec 01, 2021
1228
0
+11.00(+0.90%)
Nov 30, 2021
1217
0
-24.25(-1.95%)
Nov 29, 2021
1242
0
-12.00(-0.96%)
Nov 27, 2021
1252
1254
1240
1254
0
+0.00(+0.00%)
Nov 26, 2021
1252
1254
1240
1254
0
+0.75(+0.06%)
Nov 25, 2021
1253
0
-13.75(-1.09%)
Nov 24, 2021
1266
0
+0.00(+0.00%)
Nov 23, 2021
1266
0
-7.75(-0.61%)
Nov 22, 2021
1274
0
+9.25(+0.73%)
Nov 20, 2021
1266
1277
1257
1265
0
+0.00(+0.00%)
Nov 19, 2021
1266
1277
1257
1265
0
+1.75(+0.14%)
Nov 18, 2021
1263
0
-13.75(-1.08%)
Nov 17, 2021
1277
0
+25.75(+2.06%)
Nov 16, 2021
1251
0
-6.00(-0.48%)
Nov 15, 2021
1257
0
+14.00(+1.13%)
Nov 13, 2021
1222
1250
1220
1243
0
+0.00(+0.00%)
Nov 12, 2021
1222
1250
1220
1243
0
-1.00(-0.08%)
Nov 11, 2021
1244
0
+27.50(+2.26%)
Nov 10, 2021
1217
0
+4.75(+0.39%)
Nov 09, 2021
1212
0
+23.50(+1.98%)
Nov 08, 2021
1188
0
-15.50(-1.29%)
Nov 06, 2021
1223
1227
1204
1204
0
+0.00(+0.00%)
Nov 05, 2021
1223
1227
1204
1204
0
-1.50(-0.12%)
Nov 04, 2021
1206
0
-38.75(-3.11%)
Nov 03, 2021
1244
0
-12.00(-0.96%)
Nov 02, 2021
1256
0
+7.75(+0.62%)
Nov 01, 2021
1248
0
-1.25(-0.10%)
Oct 30, 2021
1244
1256
1242
1250
0
+0.00(+0.00%)
Oct 29, 2021
1244
1256
1242
1250
0
+0.25(+0.02%)
Oct 28, 2021
1250
0
-0.25(-0.02%)
Oct 27, 2021
1250
0
+2.25(+0.18%)
Oct 26, 2021
1248
0
+10.25(+0.83%)
Oct 25, 2021
1237
0
+17.50(+1.43%)
Oct 23, 2021
1224
1230
1217
1220
0
+0.00(+0.00%)
Oct 22, 2021
1224
1230
1217
1220
0
-0.75(-0.06%)
Oct 21, 2021
1220
0
-25.00(-2.01%)
Oct 20, 2021
1246
0
+17.50(+1.43%)
Oct 19, 2021
1228
0
+6.50(+0.53%)
Oct 18, 2021
1222
0
+3.00(+0.25%)
Oct 16, 2021
1206
1221
1202
1218
0
+0.00(+0.00%)
Oct 15, 2021
1206
1221
1202
1218
0
+0.75(+0.06%)
Oct 14, 2021
1218
0
+22.50(+1.88%)
Oct 13, 2021
1195
0
-3.00(-0.25%)
Oct 12, 2021
1198
0
-30.00(-2.44%)
Oct 11, 2021
1228
0
-14.25(-1.15%)
Oct 09, 2021
1246
1262
1242
1242
0
+0.00(+0.00%)
Oct 08, 2021
1246
1262
1242
1242
0
-0.50(-0.04%)
Oct 07, 2021
1243
0
+1.00(+0.08%)
Oct 06, 2021
1242
0
-8.50(-0.68%)
Oct 05, 2021
1250
0
+14.75(+1.19%)
Oct 04, 2021
1236
0
-12.00(-0.96%)
Oct 02, 2021
1255
1262
1242
1248
0
+0.00(+0.00%)
Oct 01, 2021
1255
1262
1242
1248
0
+1.25(+0.10%)
Sep 30, 2021
1246
0
-37.25(-2.90%)
Sep 29, 2021
1284
0
+6.75(+0.53%)
Sep 28, 2021
1277
0
-10.50(-0.82%)
Sep 27, 2021
1288
0
+3.50(+0.27%)
Sep 25, 2021
1283
1290
1278
1284
0
+0.00(+0.00%)
Sep 24, 2021
1283
1290
1278
1284
0
-1.00(-0.08%)
Sep 23, 2021
1285
0
+2.25(+0.18%)
Sep 22, 2021
1283
0
+8.75(+0.69%)
Sep 21, 2021
1274
0
+11.50(+0.91%)
Sep 20, 2021
1262
0
-21.75(-1.69%)
Sep 18, 2021
1296
1298
1278
1284
0
+0.00(+0.00%)
Sep 17, 2021
1296
1298
1278
1284
0
+0.25(+0.02%)
Sep 16, 2021
1284
0
-10.50(-0.81%)
Sep 15, 2021
1294
0
+12.00(+0.94%)
Sep 14, 2021
1282
0
-2.25(-0.18%)
Sep 13, 2021
1285
0
-3.75(-0.29%)
Sep 11, 2021
1271
1300
1263
1288
0
+0.00(+0.00%)
Sep 10, 2021
1271
1300
1263
1288
0
+2.00(+0.16%)
Sep 09, 2021
1286
0
+7.00(+0.55%)
Sep 08, 2021
1280
0
+2.50(+0.20%)
Sep 07, 2021
1277
0
-13.00(-1.01%)
Sep 04, 2021
1283
1297
1277
1290
0
+0.00(+0.00%)
Sep 03, 2021
1283
1297
1277
1290
0
-2.00(-0.15%)
Sep 02, 2021
1292
0
+14.25(+1.12%)
Sep 01, 2021
1278
0
-14.75(-1.14%)
Aug 31, 2021
1292
0
-10.75(-0.82%)
Aug 30, 2021
1303
0
-16.75(-1.27%)
Aug 28, 2021
1324
1325
1308
1320
0
+0.00(+0.00%)
Aug 27, 2021
1324
1325
1308
1320
0
-3.25(-0.25%)
Aug 26, 2021
1323
0
-9.50(-0.71%)
Aug 25, 2021
1333
0
+1.00(+0.08%)
Aug 24, 2021
1332
0
+39.00(+3.02%)
Aug 23, 2021
1293
0
+0.25(+0.02%)
Aug 21, 2021
1321
1334
1277
1292
0
+0.00(+0.00%)
Aug 20, 2021
1321
1334
1277
1292
0
+1.75(+0.14%)
Aug 19, 2021
1291
0
-62.50(-4.62%)
Aug 18, 2021
1353
0
-8.25(-0.61%)
Aug 17, 2021
1362
0
-6.75(-0.49%)
Aug 16, 2021
1368
0
+2.50(+0.18%)
Aug 14, 2021
1341
1366
1330
1366
0
+0.00(+0.00%)
Aug 13, 2021
1341
1366
1330
1366
0
+0.75(+0.05%)
Aug 12, 2021
1365
0
+25.00(+1.87%)
Aug 11, 2021
1340
0
+3.25(+0.24%)
Aug 10, 2021
1337
0
+7.00(+0.53%)
Aug 09, 2021
1330
0
-9.00(-0.67%)
Aug 07, 2021
1329
1342
1323
1339
0
+0.00(+0.00%)
Aug 06, 2021
1329
1342
1323
1339
0
+2.00(+0.15%)
Aug 05, 2021
1337
0
+11.00(+0.83%)
Aug 04, 2021
1326
0
+6.00(+0.45%)
Aug 03, 2021
1320
0
-33.75(-2.49%)
Aug 02, 2021
1354
0
+5.50(+0.41%)
Jul 31, 2021
1379
1381
1343
1348
0
+0.00(+0.00%)
Jul 30, 2021
1379
1381
1343
1348
0
-1.25(-0.09%)
Jul 29, 2021
1349
0
-11.75(-0.86%)
Jul 28, 2021
1361
0
+1.50(+0.11%)
Jul 27, 2021
1360
0
+1.75(+0.13%)
Jul 26, 2021
1358
0
+9.25(+0.69%)
Jul 24, 2021
1368
1368
1345
1348
0
+0.00(+0.00%)
Jul 23, 2021
1368
1368
1345
1348
0
-3.25(-0.24%)
Jul 22, 2021
1352
0
-38.00(-2.73%)
Jul 21, 2021
1390
0
+1.25(+0.09%)
Jul 20, 2021
1388
0
+15.75(+1.15%)
Jul 19, 2021
1373
0
-16.25(-1.17%)
Jul 17, 2021
1382
1408
1377
1389
0
+0.00(+0.00%)
Jul 16, 2021
1382
1408
1377
1389
0
-2.75(-0.20%)
Jul 15, 2021
1392
0
+8.50(+0.61%)
Jul 14, 2021
1383
0
+31.50(+2.33%)
Jul 13, 2021
1352
0
+1.50(+0.11%)
Jul 12, 2021
1350
0
+23.75(+1.79%)
Jul 10, 2021
1322
1333
1309
1326
0
+0.00(+0.00%)
Jul 09, 2021
1322
1333
1309
1326
0
-2.75(-0.21%)
Jul 08, 2021
1329
0
+2.00(+0.15%)
Jul 07, 2021
1327
0
+22.25(+1.70%)
Jul 06, 2021
1305
0
-93.00(-6.65%)
Jul 03, 2021
1395
1415
1382
1398
0
+0.00(+0.00%)
Jul 02, 2021
1395
1415
1382
1398
0
-1.00(-0.07%)
Jul 01, 2021
1399
0
+0.00(+0.00%)
Jun 30, 2021
1399
0
+86.50(+6.59%)
Jun 29, 2021
1312
0
+0.00(+0.00%)
Jun 28, 2021
1312
0
+42.75(+3.37%)
Jun 26, 2021
1291
1304
1260
1270
0
+0.00(+0.00%)
Jun 25, 2021
1291
1304
1260
1270
0
+0.00(+0.00%)
Jun 24, 2021
1270
0
-30.50(-2.35%)
Jun 23, 2021
1300
0
-2.00(-0.15%)
Jun 22, 2021
1302
0
-17.00(-1.29%)
Jun 21, 2021
1319
0
+4.25(+0.32%)
Jun 19, 2021
1253
1321
1253
1315
0
+0.00(+0.00%)
Jun 18, 2021
1253
1321
1253
1315
0
+2.00(+0.15%)
Jun 17, 2021
1313
0
-135.50(-9.35%)
Jun 16, 2021
1448
0
-17.25(-1.18%)
Jun 15, 2021
1466
0
-6.50(-0.44%)
Jun 14, 2021
1472
0
-36.00(-2.39%)
Jun 12, 2021
1544
1551
1496
1508
0
+0.00(+0.00%)
Jun 11, 2021
1544
1551
1496
1508
0
-0.25(-0.02%)
Jun 10, 2021
1508
0
-54.00(-3.46%)
Jun 09, 2021
1562
0
-17.50(-1.11%)
Jun 08, 2021
1580
0
+19.75(+1.27%)
Jun 07, 2021
1560
0
-22.25(-1.41%)
Jun 05, 2021
1548
1587
1545
1582
0
+0.00(+0.00%)
Jun 04, 2021
1548
1587
1545
1582
0
-1.25(-0.08%)
Jun 03, 2021
1584
0
+21.25(+1.36%)
Jun 02, 2021
1562
0
+14.00(+0.90%)
Jun 01, 2021
1548
0
+19.75(+1.29%)
May 29, 2021
1538
1556
1523
1529
0
+0.00(+0.00%)
May 28, 2021
1538
1556
1523
1529
0
-1.75(-0.11%)
May 27, 2021
1530
0
+27.00(+1.80%)
May 26, 2021
1504
0
-8.25(-0.55%)
May 25, 2021
1512
0
-11.00(-0.72%)
May 24, 2021
1523
0
-1.75(-0.11%)
May 22, 2021
1534
1541
1512
1524
0
+0.00(+0.00%)
May 21, 2021
1534
1541
1512
1524
0
-1.75(-0.11%)
May 20, 2021
1526
0
-12.00(-0.78%)
May 19, 2021
1538
0
-36.00(-2.29%)
May 18, 2021
1574
0
-13.25(-0.83%)
May 17, 2021
1588
0
-3.50(-0.22%)
May 15, 2021
1584
1613
1577
1591
0
+0.00(+0.00%)
May 14, 2021
1584
1613
1577
1591
0
+4.75(+0.30%)
May 13, 2021
1586
0
-56.25(-3.42%)
May 12, 2021
1642
0
+27.75(+1.72%)
May 11, 2021
1615
0
+27.25(+1.72%)
May 10, 2021
1588
0
-2.25(-0.14%)
May 08, 2021
1566
1600
1562
1590
0
+0.00(+0.00%)
May 07, 2021
1566
1600
1562
1590
0
+0.00(+0.00%)
May 06, 2021
1590
0
+47.50(+3.08%)
May 05, 2021
1542
0
+4.00(+0.26%)
May 04, 2021
1538
0
+14.25(+0.94%)
May 03, 2021
1524
0
-11.75(-0.77%)
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
.