Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CORN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 418.70 | 12.10 | 2.98% | 407.80 | 419.70 | 407.70 | 20,000,000 |
| Sep 20 2024 | 406.60 | -4.20 | -1.02% | 411.00 | 412.10 | 406.50 | 0 |
| Sep 19 2024 | 410.80 | -6.10 | -1.46% | 417.30 | 417.70 | 410.20 | 0 |
| Sep 18 2024 | 416.90 | 0.30 | 0.07% | 417.30 | 419.40 | 415.70 | 0 |
| Sep 17 2024 | 416.60 | 2.00 | 0.48% | 414.50 | 417.20 | 413.00 | 0 |
| Sep 16 2024 | 414.60 | -2.30 | -0.55% | 415.60 | 416.40 | 412.70 | 80,000,000 |
| Sep 13 2024 | 416.90 | 6.90 | 1.68% | 410.90 | 417.40 | 410.50 | 10,000,000 |
| Sep 12 2024 | 410.00 | 1.60 | 0.39% | 407.60 | 412.90 | 400.60 | 46,000,000 |
| Sep 11 2024 | 408.40 | 1.20 | 0.29% | 407.60 | 410.40 | 404.60 | 0 |
| Sep 10 2024 | 407.20 | -3.00 | -0.73% | 409.20 | 410.40 | 406.50 | 10,000,000 |
| Sep 09 2024 | 410.20 | 1.90 | 0.47% | 407.60 | 410.70 | 406.20 | 0 |
| Sep 06 2024 | 408.30 | -4.30 | -1.04% | 412.40 | 417.90 | 407.60 | 35,000,000 |
| Sep 05 2024 | 412.60 | -2.30 | -0.55% | 414.90 | 415.00 | 408.90 | 0 |
| Sep 04 2024 | 414.90 | 4.20 | 1.02% | 409.90 | 415.10 | 409.30 | 0 |
| Sep 03 2024 | 410.70 | 8.60 | 2.14% | 401.50 | 411.40 | 400.10 | 10,000,000 |
| Sep 02 2024 | 402.10 | 0.00 | 0.00% | 402.10 | 402.10 | 402.10 | 0 |
| Aug 30 2024 | 402.10 | 5.90 | 1.49% | 396.50 | 402.40 | 396.00 | 0 |
| Aug 29 2024 | 396.20 | 5.20 | 1.33% | 390.20 | 396.70 | 390.10 | 0 |
| Aug 28 2024 | 391.00 | -1.80 | -0.46% | 392.10 | 394.20 | 389.20 | 0 |
| Aug 27 2024 | 392.80 | 6.70 | 1.74% | 387.10 | 394.50 | 385.20 | 0 |
| Aug 26 2024 | 386.10 | -4.00 | -1.03% | 390.30 | 390.50 | 385.00 | 724,000,000 |
| Aug 23 2024 | 390.10 | -1.50 | -0.38% | 392.70 | 395.10 | 389.70 | 0 |
| Aug 22 2024 | 391.60 | -5.20 | -1.31% | 396.30 | 397.20 | 391.60 | 0 |
| Aug 21 2024 | 396.80 | 0.80 | 0.20% | 396.00 | 398.40 | 394.70 | 0 |
| Aug 20 2024 | 396.00 | -2.10 | -0.53% | 398.30 | 398.40 | 395.40 | 0 |
| Aug 19 2024 | 398.10 | 9.50 | 2.44% | 390.60 | 398.10 | 389.40 | 20,000,000 |
| Aug 16 2024 | 388.60 | -4.40 | -1.12% | 392.80 | 392.90 | 386.50 | 20,000,000 |
| Aug 15 2024 | 393.00 | -4.30 | -1.08% | 397.60 | 399.80 | 392.50 | 0 |
| Aug 14 2024 | 397.30 | 4.30 | 1.09% | 392.60 | 397.90 | 391.60 | 0 |
| Aug 13 2024 | 393.00 | -4.80 | -1.21% | 397.10 | 399.10 | 391.30 | 0 |
| Aug 12 2024 | 397.80 | 7.60 | 1.95% | 390.00 | 398.90 | 386.70 | 0 |
| Aug 09 2024 | 390.20 | -1.30 | -0.33% | 391.60 | 394.00 | 388.60 | 20,000,000 |
| Aug 08 2024 | 391.50 | -4.70 | -1.19% | 395.40 | 398.60 | 391.30 | 0 |
| Aug 07 2024 | 396.20 | -2.80 | -0.70% | 398.80 | 399.20 | 393.90 | 0 |
| Aug 06 2024 | 399.00 | -3.00 | -0.75% | 401.70 | 403.80 | 396.80 | 0 |
| Aug 05 2024 | 402.00 | 4.80 | 1.21% | 397.00 | 402.20 | 390.30 | 0 |
| Aug 02 2024 | 397.20 | 4.10 | 1.04% | 392.80 | 398.10 | 392.10 | 0 |
| Aug 01 2024 | 393.10 | 0.40 | 0.10% | 393.10 | 393.70 | 388.40 | 0 |
| Jul 31 2024 | 392.70 | -4.60 | -1.16% | 397.90 | 399.60 | 390.90 | -1,294,967,296 |
| Jul 30 2024 | 397.30 | -8.20 | -2.02% | 405.20 | 405.30 | 396.90 | 0 |
| Jul 29 2024 | 405.50 | 3.20 | 0.80% | 400.20 | 405.70 | 398.60 | -1,294,967,296 |
| Jul 26 2024 | 402.30 | -11.30 | -2.73% | 413.00 | 414.10 | 401.80 | 0 |
| Jul 25 2024 | 413.60 | 3.20 | 0.78% | 410.00 | 415.80 | 408.80 | 0 |
| Jul 24 2024 | 410.40 | 1.50 | 0.37% | 408.00 | 416.10 | 406.30 | 80,000,000 |
| Jul 23 2024 | 408.90 | 2.20 | 0.54% | 405.90 | 413.85 | 403.90 | 120,000,000 |
| Jul 22 2024 | 406.70 | 9.80 | 2.47% | 399.90 | 407.30 | 399.10 | 0 |
| Jul 19 2024 | 396.90 | 0.10 | 0.03% | 396.20 | 401.80 | 395.40 | 0 |
| Jul 18 2024 | 396.80 | -6.90 | -1.71% | 403.50 | 404.00 | 395.50 | 0 |
| Jul 17 2024 | 403.70 | 3.10 | 0.77% | 400.40 | 404.80 | 400.30 | 55,000,000 |
| Jul 16 2024 | 400.60 | 6.40 | 1.62% | 396.10 | 402.40 | 395.40 | 1,033,000,000 |
| Jul 15 2024 | 394.20 | -12.80 | -3.14% | 405.60 | 406.30 | 394.20 | 0 |
| Jul 12 2024 | 407.00 | 3.40 | 0.84% | 402.00 | 407.90 | 394.60 | 1,022,000,000 |
| Jul 11 2024 | 403.60 | 4.80 | 1.20% | 398.30 | 405.60 | 398.30 | 0 |
| Jul 10 2024 | 398.80 | 1.70 | 0.43% | 396.90 | 400.70 | 394.20 | 500,000,000 |
| Jul 09 2024 | 397.10 | 0.80 | 0.20% | 397.10 | 401.90 | 395.20 | 30,000,000 |
| Jul 08 2024 | 396.30 | -16.70 | -4.04% | 411.80 | 412.70 | 394.50 | 0 |
| Jul 05 2024 | 413.00 | 6.50 | 1.60% | 409.70 | 414.40 | 407.80 | 1,040,000,000 |
| Jul 04 2024 | 406.50 | -0.40 | -0.10% | 406.90 | 406.90 | 406.50 | 20,000,000 |
| Jul 03 2024 | 406.90 | -2.60 | -0.63% | 409.80 | 411.60 | 406.00 | 10,000,000 |
| Jul 02 2024 | 409.50 | 0.20 | 0.05% | 409.90 | 415.20 | 407.40 | 10,000,000 |
| Jul 01 2024 | 409.30 | 0.40 | 0.10% | 406.10 | 411.20 | 402.60 | 590,000,000 |
| Jun 28 2024 | 408.90 | -14.40 | -3.40% | 423.50 | 429.40 | 400.40 | 187,000,000 |
| Jun 27 2024 | 423.30 | -1.70 | -0.40% | 426.20 | 427.80 | 422.80 | 0 |
| Jun 26 2024 | 425.00 | -5.30 | -1.23% | 431.10 | 436.10 | 424.70 | 0 |
