Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CORN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 17.75 | 0.07 | 0.40% | 17.784 | 17.784 | 17.75 | 1,431 |
| Jul 16 2024 | 17.68 | -0.01 | -0.06% | 17.69 | 17.724 | 17.68 | 1,290 |
| Jul 15 2024 | 17.69 | 0.03 | 0.15% | 17.77 | 17.812 | 17.69 | 261 |
| Jul 12 2024 | 17.664 | -0.35 | -1.92% | 17.888 | 17.888 | 17.656 | 2,153 |
| Jul 11 2024 | 18.01 | 0.27 | 1.53% | 18.012 | 18.018 | 17.95 | 2,092 |
| Jul 10 2024 | 17.738 | -0.09 | -0.52% | 17.762 | 17.762 | 17.70 | 1,981 |
| Jul 09 2024 | 17.83 | 0.03 | 0.17% | 17.716 | 17.852 | 17.684 | 973 |
| Jul 08 2024 | 17.80 | -0.67 | -3.62% | 18.25 | 18.25 | 17.80 | 5,051 |
| Jul 05 2024 | 18.468 | 0.10 | 0.54% | 18.344 | 18.516 | 18.344 | 2,355 |
| Jul 04 2024 | 18.368 | 0.07 | 0.37% | 18.368 | 18.368 | 18.368 | 352 |
| Jul 03 2024 | 18.30 | -0.29 | -1.56% | 18.522 | 18.554 | 18.272 | 4,546 |
| Jul 02 2024 | 18.59 | 0.14 | 0.78% | 18.476 | 18.716 | 18.476 | 926 |
| Jul 01 2024 | 18.446 | -0.76 | -3.97% | 18.542 | 18.546 | 18.21 | 7,398 |
| Jun 28 2024 | 19.208 | -0.09 | -0.48% | 19.328 | 19.362 | 19.208 | 989 |
| Jun 27 2024 | 19.30 | -0.31 | -1.58% | 19.278 | 19.30 | 19.262 | 1,400 |
| Jun 26 2024 | 19.61 | 0.02 | 0.10% | 19.72 | 19.734 | 19.61 | 2,116 |
| Jun 25 2024 | 19.59 | 0.00 | 0.00% | 19.742 | 19.742 | 19.59 | 499 |
| Jun 24 2024 | 19.59 | -0.73 | -3.57% | 20.03 | 20.03 | 19.548 | 3,672 |
| Jun 21 2024 | 20.315 | -0.14 | -0.66% | 20.31 | 20.315 | 20.145 | 608 |
| Jun 20 2024 | 20.45 | -0.02 | -0.10% | 20.56 | 20.56 | 20.45 | 343 |
| Jun 19 2024 | 20.47 | 0.00 | 0.00% | 20.47 | 20.47 | 20.47 | 0 |
| Jun 18 2024 | 20.47 | -0.12 | -0.58% | 20.45 | 20.47 | 20.45 | 1,924 |
| Jun 17 2024 | 20.59 | -0.34 | -1.60% | 20.59 | 20.59 | 20.59 | 15 |
| Jun 14 2024 | 20.925 | 0.03 | 0.12% | 20.985 | 21.055 | 20.925 | 650 |
| Jun 13 2024 | 20.90 | 0.51 | 2.50% | 20.62 | 20.90 | 20.62 | 2,130 |
| Jun 12 2024 | 20.39 | -0.28 | -1.33% | 20.58 | 20.605 | 20.39 | 901 |
| Jun 11 2024 | 20.665 | 0.23 | 1.15% | 20.575 | 20.70 | 20.575 | 1,882 |
| Jun 10 2024 | 20.43 | 0.23 | 1.11% | 20.50 | 20.50 | 20.43 | 736 |
| Jun 07 2024 | 20.205 | 0.19 | 0.95% | 20.28 | 20.31 | 20.205 | 2,077 |
| Jun 06 2024 | 20.015 | 0.21 | 1.06% | 19.974 | 20.015 | 19.898 | 13,271 |
| Jun 05 2024 | 19.806 | -0.09 | -0.47% | 19.85 | 19.89 | 19.806 | 2,988 |
| Jun 04 2024 | 19.90 | 0.06 | 0.32% | 19.92 | 19.938 | 19.90 | 3,677 |
| Jun 03 2024 | 19.836 | -0.48 | -2.38% | 20.115 | 20.18 | 19.824 | 6,345 |
| May 31 2024 | 20.32 | -0.27 | -1.29% | 20.465 | 20.465 | 20.30 | 408 |
| May 30 2024 | 20.585 | -0.29 | -1.39% | 20.63 | 20.645 | 20.55 | 3,276 |
| May 29 2024 | 20.875 | 0.04 | 0.17% | 20.79 | 20.895 | 20.76 | 1,075 |
| May 28 2024 | 20.84 | -0.16 | -0.76% | 21.105 | 21.11 | 20.80 | 1,019 |
| May 27 2024 | 21.00 | 0.17 | 0.82% | 21.095 | 21.095 | 21.00 | 632 |
| May 24 2024 | 20.83 | -0.20 | -0.95% | 21.035 | 21.055 | 20.83 | 3,256 |
| May 23 2024 | 21.03 | 0.17 | 0.81% | 20.815 | 21.03 | 20.815 | 1,713 |
| May 22 2024 | 20.86 | 0.20 | 0.97% | 20.85 | 20.86 | 20.80 | 1,112 |
| May 21 2024 | 20.66 | -0.07 | -0.34% | 20.555 | 20.735 | 20.54 | 2,940 |
| May 20 2024 | 20.73 | 0.23 | 1.12% | 20.42 | 20.73 | 20.42 | 4,613 |
| May 17 2024 | 20.50 | -0.44 | -2.08% | 20.74 | 20.76 | 20.50 | 5,214 |
| May 16 2024 | 20.935 | -0.02 | -0.10% | 20.785 | 20.935 | 20.75 | 10,812 |
| May 15 2024 | 20.955 | -0.26 | -1.20% | 21.22 | 21.24 | 20.955 | 5,414 |
| May 14 2024 | 21.21 | -0.26 | -1.19% | 21.51 | 21.53 | 21.205 | 15,656 |
| May 13 2024 | 21.465 | 0.51 | 2.43% | 21.205 | 21.48 | 21.185 | 1,689 |
| May 10 2024 | 20.955 | 0.25 | 1.23% | 20.865 | 20.955 | 20.84 | 2,440 |
| May 09 2024 | 20.70 | -0.21 | -0.98% | 20.945 | 21.01 | 20.70 | 4,955 |
| May 08 2024 | 20.905 | -0.37 | -1.72% | 21.24 | 21.24 | 20.905 | 541 |
| May 07 2024 | 21.27 | 0.00 | 0.02% | 21.265 | 21.29 | 21.10 | 2,621 |
| May 06 2024 | 21.265 | 0.18 | 0.83% | 20.685 | 21.265 | 20.685 | 5,335 |
| May 03 2024 | 21.09 | 0.17 | 0.81% | 21.10 | 21.19 | 21.075 | 4,280 |
| May 02 2024 | 20.92 | 0.61 | 3.00% | 20.645 | 20.95 | 20.645 | 3,068 |
| Apr 30 2024 | 20.31 | -0.08 | -0.39% | 20.47 | 20.47 | 20.31 | 1,580 |
| Apr 29 2024 | 20.39 | -0.34 | -1.64% | 20.48 | 20.48 | 20.39 | 1,200 |
| Apr 26 2024 | 20.73 | 0.32 | 1.59% | 20.595 | 20.73 | 20.50 | 21,367 |
| Apr 25 2024 | 20.405 | -0.10 | -0.46% | 20.43 | 20.46 | 20.40 | 376 |
| Apr 24 2024 | 20.50 | -0.14 | -0.65% | 20.645 | 20.715 | 20.50 | 1,920 |
| Apr 23 2024 | 20.635 | 0.11 | 0.54% | 20.69 | 20.69 | 20.525 | 2,623 |
| Apr 22 2024 | 20.525 | 0.34 | 1.71% | 20.18 | 20.585 | 20.18 | 1,316 |
| Apr 19 2024 | 20.18 | 0.04 | 0.17% | 20.18 | 20.18 | 20.18 | 145 |
