Singapore markets closed
Straits Times Index
2,991.53-25.62(-0.85%)Nikkei
28,631.45-125.41(-0.44%)Hang Seng
29,447.85-479.91(-1.60%)
KC HRW Wheat Futures,Mar-2021 (KE=F)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
614.00-21.75 (-3.42%)
As of 2:19PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Jan 2021 | 633.75 | 634.25 | 611.75 | 613.25 | 613.25 | 17,611 |
| 21 Jan 2021 | 637.00 | 646.50 | 632.25 | 635.75 | 635.75 | 17,611 |
| 20 Jan 2021 | 645.50 | 647.75 | 633.25 | 637.00 | 637.00 | 20,575 |
| 19 Jan 2021 | 649.75 | 657.00 | 638.75 | 644.00 | 644.00 | 22,907 |
| 17 Jan 2021 | - | - | - | - | - | - |
| 15 Jan 2021 | 637.75 | 660.00 | 635.50 | 643.00 | 643.00 | 21,509 |
| 14 Jan 2021 | 625.75 | 640.75 | 621.00 | 636.50 | 636.50 | 21,509 |
| 13 Jan 2021 | 622.00 | 639.50 | 617.75 | 625.75 | 625.75 | 25,852 |
| 12 Jan 2021 | 596.25 | 626.50 | 594.00 | 622.50 | 622.50 | 29,054 |
| 11 Jan 2021 | 594.50 | 604.75 | 588.00 | 594.00 | 594.00 | 19,844 |
| 10 Jan 2021 | - | - | - | - | - | - |
| 08 Jan 2021 | 600.00 | 601.75 | 587.25 | 594.75 | 594.75 | 22,565 |
| 07 Jan 2021 | 604.00 | 605.75 | 596.50 | 598.50 | 598.50 | 17,350 |
| 06 Jan 2021 | 609.25 | 615.00 | 603.00 | 603.50 | 603.50 | 18,859 |
| 05 Jan 2021 | 599.50 | 616.50 | 596.00 | 609.25 | 609.25 | 22,272 |
| 04 Jan 2021 | 605.00 | 613.75 | 597.00 | 599.50 | 599.50 | 23,945 |
| 03 Jan 2021 | - | - | - | - | - | - |
| 31 Dec 2020 | 600.00 | 606.50 | 594.00 | 603.50 | 603.50 | 20,826 |
| 30 Dec 2020 | 585.00 | 604.75 | 580.75 | 601.25 | 601.25 | 20,826 |
| 29 Dec 2020 | 577.00 | 587.25 | 575.00 | 585.00 | 585.00 | 10,868 |
| 28 Dec 2020 | 590.50 | 592.00 | 569.75 | 577.00 | 577.00 | 16,469 |
| 27 Dec 2020 | - | - | - | - | - | - |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | 577.50 | 593.00 | 573.00 | 588.00 | 588.00 | 18,633 |
| 22 Dec 2020 | 574.50 | 581.50 | 563.00 | 579.25 | 579.25 | 21,314 |
| 21 Dec 2020 | 572.00 | 575.25 | 557.50 | 574.50 | 574.50 | 15,368 |
| 20 Dec 2020 | - | - | - | - | - | - |
| 18 Dec 2020 | 570.75 | 574.75 | 564.25 | 569.25 | 569.25 | 13,702 |
| 17 Dec 2020 | 561.50 | 571.25 | 561.25 | 570.00 | 570.00 | 13,702 |
| 16 Dec 2020 | 566.75 | 572.75 | 556.00 | 561.50 | 561.50 | 19,009 |
| 15 Dec 2020 | 563.75 | 571.00 | 560.25 | 566.00 | 566.00 | 16,656 |
| 14 Dec 2020 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | 21,270 |
| 13 Dec 2020 | - | - | - | - | - | - |
| 11 Dec 2020 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | 7 |
| 10 Dec 2020 | 562.75 | 562.75 | 562.75 | 562.75 | 562.75 | 7 |
| 09 Dec 2020 | 541.50 | 550.25 | 541.50 | 550.25 | 550.25 | 2 |
| 08 Dec 2020 | 541.50 | 542.50 | 532.50 | 536.25 | 536.25 | 26 |
| 07 Dec 2020 | 536.00 | 542.50 | 536.00 | 542.50 | 542.50 | 25 |
| 06 Dec 2020 | - | - | - | - | - | - |
| 04 Dec 2020 | 543.25 | 544.00 | 540.00 | 541.25 | 541.25 | 4 |
| 03 Dec 2020 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 4 |
| 02 Dec 2020 | 539.50 | 550.50 | 539.50 | 550.50 | 550.50 | 44 |
| 01 Dec 2020 | 548.00 | 548.00 | 537.50 | 537.50 | 537.50 | 84 |
| 30 Nov 2020 | 559.50 | 559.50 | 545.50 | 545.75 | 545.75 | 494 |
| 29 Nov 2020 | - | - | - | - | - | - |
| 27 Nov 2020 | - | - | - | - | - | - |
| 25 Nov 2020 | 563.25 | 565.00 | 543.00 | 543.75 | 543.75 | 10,655 |
| 24 Nov 2020 | 552.50 | 562.00 | 545.00 | 561.00 | 561.00 | 16,162 |
| 23 Nov 2020 | 550.50 | 557.00 | 549.50 | 551.25 | 551.25 | 15,059 |
| 22 Nov 2020 | - | - | - | - | - | - |
| 20 Nov 2020 | 548.75 | 554.75 | 546.25 | 550.25 | 550.25 | 11,743 |
| 19 Nov 2020 | 557.25 | 560.75 | 546.75 | 548.75 | 548.75 | 11,743 |
| 18 Nov 2020 | 552.50 | 559.25 | 548.50 | 557.75 | 557.75 | 15,079 |
| 17 Nov 2020 | 558.00 | 562.50 | 550.50 | 552.50 | 552.50 | 18,219 |
| 16 Nov 2020 | 551.00 | 560.25 | 543.25 | 558.00 | 558.00 | 21,052 |
| 15 Nov 2020 | - | - | - | - | - | - |
| 13 Nov 2020 | 542.50 | 554.25 | 537.50 | 552.00 | 552.00 | 32,990 |
| 12 Nov 2020 | 554.00 | 555.25 | 542.25 | 544.00 | 544.00 | 32,990 |
| 11 Nov 2020 | 562.00 | 568.75 | 551.00 | 554.25 | 554.25 | 38,902 |
| 10 Nov 2020 | 552.25 | 566.25 | 548.50 | 561.50 | 561.50 | 46,352 |
| 09 Nov 2020 | 556.25 | 560.50 | 548.75 | 552.50 | 552.50 | 37,434 |
| 08 Nov 2020 | - | - | - | - | - | - |
| 06 Nov 2020 | 563.00 | 570.25 | 554.25 | 555.25 | 555.25 | 34,958 |
| 05 Nov 2020 | 559.75 | 581.00 | 559.25 | 563.00 | 563.00 | 34,958 |
| 04 Nov 2020 | 557.00 | 561.50 | 550.25 | 559.75 | 559.75 | 21,158 |
| 03 Nov 2020 | 553.00 | 562.75 | 552.25 | 557.00 | 557.00 | 25,998 |
| 02 Nov 2020 | 537.25 | 556.00 | 535.50 | 553.00 | 553.00 | 34,784 |
| 31 Oct 2020 | - | - | - | - | - | - |
| 29 Oct 2020 | 541.50 | 549.25 | 535.00 | 541.25 | 541.25 | 22,909 |
| 28 Oct 2020 | 543.00 | 546.50 | 534.75 | 542.00 | 542.00 | 22,909 |
| 27 Oct 2020 | 548.25 | 548.75 | 532.00 | 543.25 | 543.25 | 28,333 |
| 26 Oct 2020 | 552.00 | 560.50 | 547.75 | 549.25 | 549.25 | 24,054 |
| 25 Oct 2020 | 569.50 | 569.50 | 548.25 | 552.00 | 552.00 | 29,745 |
| 24 Oct 2020 | - | - | - | - | - | - |
| 22 Oct 2020 | 558.50 | 572.75 | 556.00 | 569.75 | 569.75 | 19,725 |
| 21 Oct 2020 | 569.50 | 571.75 | 558.50 | 560.25 | 560.25 | 22,756 |
| 20 Oct 2020 | 574.00 | 579.50 | 568.25 | 569.75 | 569.75 | 25,204 |
| 19 Oct 2020 | 563.00 | 572.50 | 560.25 | 571.00 | 571.00 | 22,336 |
| 18 Oct 2020 | 565.50 | 568.75 | 555.25 | 563.00 | 563.00 | 20,577 |
| 17 Oct 2020 | - | - | - | - | - | - |
| 15 Oct 2020 | 557.25 | 565.25 | 552.00 | 558.75 | 558.75 | 31,022 |
| 14 Oct 2020 | 536.75 | 559.50 | 533.75 | 558.00 | 558.00 | 29,177 |
| 13 Oct 2020 | 534.00 | 539.50 | 523.50 | 535.25 | 535.25 | 18,009 |
| 12 Oct 2020 | 535.25 | 540.50 | 527.25 | 531.25 | 531.25 | 23,157 |
| 11 Oct 2020 | 535.50 | 539.75 | 526.75 | 530.50 | 530.50 | 20,732 |
| 10 Oct 2020 | - | - | - | - | - | - |
| 08 Oct 2020 | 528.75 | 542.75 | 526.00 | 535.50 | 535.50 | 38,951 |
| 07 Oct 2020 | 546.50 | 552.75 | 527.50 | 528.75 | 528.75 | 38,951 |
| 06 Oct 2020 | 534.25 | 552.50 | 531.25 | 544.50 | 544.50 | 41,873 |
| 05 Oct 2020 | 524.50 | 542.75 | 518.50 | 534.25 | 534.25 | 31,835 |
| 04 Oct 2020 | 510.50 | 527.50 | 510.25 | 524.25 | 524.25 | 25,826 |
| 03 Oct 2020 | - | - | - | - | - | - |
| 01 Oct 2020 | 506.50 | 512.00 | 497.50 | 509.50 | 509.50 | 15,766 |
| 30 Sep 2020 | 507.00 | 513.25 | 504.50 | 506.50 | 506.50 | 35,805 |
| 29 Sep 2020 | 475.75 | 515.50 | 475.00 | 509.75 | 509.75 | 56,978 |
| 28 Sep 2020 | 481.00 | 484.00 | 474.75 | 476.00 | 476.00 | 18,759 |
| 27 Sep 2020 | 473.75 | 483.50 | 469.50 | 482.75 | 482.75 | 23,422 |
| 26 Sep 2020 | - | - | - | - | - | - |
| 24 Sep 2020 | 484.50 | 486.00 | 474.75 | 475.25 | 475.25 | 21,685 |
| 23 Sep 2020 | 484.50 | 487.50 | 477.25 | 483.00 | 483.00 | 26,130 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
