Register to chat with like-minded investors on our interactive forums.
CORN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 451.70 | 3.70 | 0.83% | 447.50 | 453.20 | 446.30 | 0 |
| Apr 24 2024 | 448.00 | -4.10 | -0.91% | 451.90 | 453.70 | 447.70 | 0 |
| Apr 23 2024 | 452.10 | 2.90 | 0.65% | 448.70 | 452.60 | 447.80 | 0 |
| Apr 22 2024 | 449.20 | 7.60 | 1.72% | 442.00 | 450.40 | 439.20 | 0 |
| Apr 19 2024 | 441.60 | 6.20 | 1.42% | 435.20 | 442.30 | 434.90 | 0 |
| Apr 18 2024 | 435.40 | -4.00 | -0.91% | 438.40 | 439.40 | 434.60 | 0 |
| Apr 17 2024 | 439.40 | -1.40 | -0.32% | 440.60 | 442.60 | 439.10 | 0 |
| Apr 16 2024 | 440.80 | -0.80 | -0.18% | 442.20 | 442.80 | 438.40 | 0 |
| Apr 15 2024 | 441.60 | -2.20 | -0.50% | 443.80 | 444.60 | 440.10 | 0 |
| Apr 12 2024 | 443.80 | 6.00 | 1.37% | 437.50 | 446.40 | 436.40 | 0 |
| Apr 11 2024 | 437.80 | -3.30 | -0.75% | 445.20 | 446.10 | 437.80 | 0 |
| Apr 10 2024 | 441.10 | 2.70 | 0.62% | 439.30 | 443.70 | 439.30 | 0 |
| Apr 09 2024 | 438.40 | -5.70 | -1.28% | 442.90 | 443.70 | 437.90 | 0 |
| Apr 08 2024 | 444.10 | 2.80 | 0.63% | 441.90 | 445.60 | 440.10 | 10,000,000 |
| Apr 05 2024 | 441.30 | 0.20 | 0.05% | 443.10 | 446.50 | 440.90 | 0 |
| Apr 04 2024 | 441.10 | 1.30 | 0.30% | 441.40 | 443.00 | 438.20 | 0 |
| Apr 03 2024 | 439.80 | 4.90 | 1.13% | 437.00 | 440.70 | 434.50 | 0 |
| Apr 02 2024 | 434.90 | -7.80 | -1.76% | 443.70 | 444.60 | 434.50 | 0 |
| Apr 01 2024 | 442.70 | -6.10 | -1.36% | 447.70 | 448.40 | 440.20 | 0 |
| Mar 29 2024 | 448.80 | 0.00 | 0.00% | 448.80 | 448.80 | 448.80 | 0 |
| Mar 28 2024 | 448.80 | 15.70 | 3.63% | 433.20 | 454.00 | 432.60 | 80,000,000 |
| Mar 27 2024 | 433.10 | -5.30 | -1.21% | 437.20 | 437.20 | 432.70 | 0 |
| Mar 26 2024 | 438.40 | -5.10 | -1.15% | 443.30 | 446.60 | 438.20 | 0 |
| Mar 25 2024 | 443.50 | -1.20 | -0.27% | 446.00 | 447.20 | 443.40 | 0 |
| Mar 22 2024 | 444.70 | -1.70 | -0.38% | 445.60 | 446.80 | 441.50 | 0 |
| Mar 21 2024 | 446.40 | 1.80 | 0.40% | 445.10 | 450.80 | 442.70 | 0 |
| Mar 20 2024 | 444.60 | 0.60 | 0.14% | 444.00 | 444.60 | 440.70 | 0 |
| Mar 19 2024 | 444.00 | 2.90 | 0.66% | 441.50 | 444.60 | 439.70 | 0 |
| Mar 18 2024 | 441.10 | -0.70 | -0.16% | 442.90 | 444.60 | 438.50 | 0 |
| Mar 15 2024 | 441.80 | -2.90 | -0.65% | 437.80 | 443.50 | 435.60 | 0 |
| Mar 14 2024 | 444.70 | 0.00 | 0.00% | 444.70 | 444.70 | 444.70 | 0 |
| Mar 13 2024 | 444.70 | -0.30 | -0.07% | 444.30 | 447.60 | 441.60 | 0 |
| Mar 12 2024 | 445.00 | 0.60 | 0.14% | 444.00 | 448.00 | 441.30 | 100,000,000 |
| Mar 11 2024 | 444.40 | 2.20 | 0.50% | 440.30 | 445.80 | 436.20 | 10,000,000 |
| Mar 08 2024 | 442.20 | 2.30 | 0.52% | 439.60 | 442.20 | 433.80 | 50,000,000 |
| Mar 07 2024 | 439.90 | 9.00 | 2.09% | 430.50 | 440.50 | 430.20 | 110,000,000 |
| Mar 06 2024 | 430.90 | 3.30 | 0.77% | 428.00 | 431.20 | 425.20 | 0 |
| Mar 05 2024 | 427.60 | -4.20 | -0.97% | 432.00 | 432.30 | 426.70 | 10,000,000 |
| Mar 04 2024 | 431.80 | 6.60 | 1.55% | 425.60 | 434.70 | 425.40 | 0 |
| Mar 01 2024 | 425.20 | -5.40 | -1.25% | 430.10 | 431.80 | 423.00 | 0 |
| Feb 29 2024 | 430.60 | -0.10 | -0.02% | 430.20 | 432.60 | 424.60 | 10,000,000 |
| Feb 28 2024 | 430.70 | 5.90 | 1.39% | 424.30 | 430.90 | 422.40 | 0 |
| Feb 27 2024 | 424.80 | 2.90 | 0.69% | 421.60 | 426.70 | 421.30 | 10,000,000 |
| Feb 26 2024 | 421.90 | 8.40 | 2.03% | 414.10 | 422.50 | 409.00 | 15,000,000 |
| Feb 23 2024 | 413.50 | -5.20 | -1.24% | 418.40 | 421.50 | 411.50 | 20,000,000 |
| Feb 22 2024 | 418.70 | -4.00 | -0.95% | 422.40 | 427.90 | 416.70 | 10,000,000 |
| Feb 21 2024 | 422.70 | -8.70 | -2.02% | 430.90 | 431.70 | 422.50 | 0 |
| Feb 20 2024 | 431.40 | 3.40 | 0.79% | 428.50 | 433.20 | 426.90 | 0 |
| Feb 19 2024 | 428.00 | 0.00 | 0.00% | 428.00 | 428.00 | 428.00 | 0 |
| Feb 16 2024 | 428.00 | -0.30 | -0.07% | 427.50 | 431.70 | 426.60 | 0 |
| Feb 15 2024 | 428.30 | -7.00 | -1.61% | 434.80 | 436.40 | 427.80 | 0 |
| Feb 14 2024 | 435.30 | -6.90 | -1.56% | 441.70 | 441.70 | 433.60 | 0 |
| Feb 13 2024 | 442.20 | 1.20 | 0.27% | 440.30 | 444.60 | 439.40 | 0 |
| Feb 12 2024 | 441.00 | 0.60 | 0.14% | 440.60 | 443.10 | 438.80 | 10,000,000 |
| Feb 09 2024 | 440.40 | -2.50 | -0.56% | 442.70 | 446.30 | 438.70 | 0 |
| Feb 08 2024 | 442.90 | -1.80 | -0.40% | 444.50 | 446.40 | 439.30 | 0 |
| Feb 07 2024 | 444.70 | -3.00 | -0.67% | 447.40 | 448.80 | 442.90 | 0 |
| Feb 06 2024 | 447.70 | -3.60 | -0.80% | 451.00 | 453.80 | 447.50 | 0 |
| Feb 05 2024 | 451.30 | 0.40 | 0.09% | 450.10 | 453.20 | 448.40 | 1,050,000,000 |
| Feb 02 2024 | 450.90 | -3.60 | -0.79% | 454.40 | 456.50 | 450.10 | 0 |
| Feb 01 2024 | 454.50 | -1.10 | -0.24% | 455.30 | 455.80 | 451.20 | 0 |
| Jan 31 2024 | 455.60 | -0.10 | -0.02% | 455.20 | 456.20 | 451.10 | 0 |
| Jan 30 2024 | 455.70 | 8.50 | 1.90% | 446.80 | 455.80 | 444.40 | 50,000,000 |
| Jan 29 2024 | 447.20 | -5.30 | -1.17% | 453.60 | 453.60 | 444.50 | 80,000,000 |
