Coffee Dec 21 (KC=F)
NYBOT - NYBOT Delayed Price. Currency in USX
Add to watchlist
186.85+0.45 (+0.24%)
As of 1:29PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep. 17, 2021 | 185.60 | 188.15 | 185.60 | 187.30 | 187.30 | 4 |
| Sep. 16, 2021 | 185.55 | 185.60 | 185.55 | 187.80 | 187.80 | 4 |
| Sep. 15, 2021 | 188.00 | 188.00 | 188.00 | 187.00 | 187.00 | 4 |
| Sep. 14, 2021 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
| Sep. 13, 2021 | 184.35 | 184.35 | 184.35 | 184.35 | 184.35 | - |
| Sep. 12, 2021 | - | - | - | - | - | - |
| Sep. 10, 2021 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | - |
| Sep. 09, 2021 | 185.50 | 185.50 | 185.50 | 185.00 | 185.00 | 2 |
| Sep. 08, 2021 | 187.75 | 187.75 | 187.75 | 187.75 | 187.75 | 2 |
| Sep. 07, 2021 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | 2 |
| Sep. 05, 2021 | - | - | - | - | - | - |
| Sep. 03, 2021 | 190.70 | 190.85 | 190.70 | 190.55 | 190.55 | 3 |
| Sep. 02, 2021 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | - |
| Sep. 01, 2021 | 195.30 | 195.30 | 195.30 | 193.20 | 193.20 | 3 |
| Aug. 31, 2021 | 193.15 | 193.20 | 193.15 | 193.45 | 193.45 | 3 |
| Aug. 30, 2021 | 190.55 | 196.50 | 190.55 | 197.40 | 197.40 | 26 |
| Aug. 29, 2021 | - | - | - | - | - | - |
| Aug. 27, 2021 | 186.05 | 189.60 | 186.05 | 189.50 | 189.50 | 20 |
| Aug. 26, 2021 | 184.00 | 184.90 | 184.00 | 185.65 | 185.65 | 14 |
| Aug. 25, 2021 | 185.35 | 185.35 | 183.90 | 184.05 | 184.05 | 40 |
| Aug. 24, 2021 | 180.20 | 184.25 | 180.20 | 183.30 | 183.30 | 41 |
| Aug. 23, 2021 | 177.45 | 180.45 | 177.20 | 179.95 | 179.95 | 272 |
| Aug. 22, 2021 | - | - | - | - | - | - |
| Aug. 20, 2021 | 178.30 | 179.70 | 175.05 | 178.25 | 178.25 | 15,450 |
| Aug. 19, 2021 | 179.15 | 179.15 | 175.20 | 178.20 | 178.20 | 13,006 |
| Aug. 18, 2021 | 178.65 | 181.15 | 177.60 | 179.70 | 179.70 | 8,908 |
| Aug. 17, 2021 | 184.20 | 184.25 | 178.30 | 178.95 | 178.95 | 15,802 |
| Aug. 16, 2021 | 181.95 | 186.25 | 179.75 | 183.20 | 183.20 | 15,358 |
| Aug. 15, 2021 | - | - | - | - | - | - |
| Aug. 13, 2021 | 185.95 | 187.35 | 181.20 | 182.75 | 182.75 | 24,800 |
| Aug. 12, 2021 | 184.70 | 186.90 | 182.85 | 186.55 | 186.55 | 39,088 |
| Aug. 11, 2021 | 181.00 | 185.30 | 179.80 | 183.85 | 183.85 | 29,470 |
| Aug. 10, 2021 | 179.50 | 182.25 | 177.55 | 182.00 | 182.00 | 29,061 |
| Aug. 09, 2021 | 174.80 | 180.60 | 172.45 | 179.35 | 179.35 | 22,411 |
| Aug. 08, 2021 | - | - | - | - | - | - |
| Aug. 06, 2021 | 177.80 | 177.80 | 173.55 | 176.00 | 176.00 | 21,241 |
| Aug. 05, 2021 | 175.65 | 177.65 | 173.30 | 176.90 | 176.90 | 17,207 |
| Aug. 04, 2021 | 176.25 | 178.65 | 173.90 | 175.65 | 175.65 | 18,865 |
| Aug. 03, 2021 | 172.80 | 177.70 | 172.05 | 174.85 | 174.85 | 18,664 |
| Aug. 02, 2021 | 179.35 | 179.35 | 171.60 | 172.80 | 172.80 | 37,342 |
| Aug. 01, 2021 | - | - | - | - | - | - |
| Jul. 30, 2021 | 200.00 | 201.75 | 178.60 | 179.55 | 179.55 | 31,471 |
| Jul. 29, 2021 | 201.80 | 203.50 | 190.25 | 196.50 | 196.50 | 29,964 |
| Jul. 28, 2021 | 204.05 | 205.35 | 195.20 | 200.45 | 200.45 | 28,234 |
| Jul. 27, 2021 | 206.30 | 209.60 | 199.55 | 201.75 | 201.75 | 27,477 |
| Jul. 26, 2021 | 199.50 | 215.20 | 199.00 | 207.80 | 207.80 | 37,319 |
| Jul. 25, 2021 | - | - | - | - | - | - |
| Jul. 23, 2021 | 205.10 | 209.50 | 187.20 | 189.00 | 189.00 | 41,105 |
| Jul. 22, 2021 | 180.00 | 195.50 | 180.00 | 193.65 | 193.65 | 44,986 |
| Jul. 21, 2021 | 167.10 | 177.90 | 166.55 | 176.00 | 176.00 | 34,757 |
| Jul. 20, 2021 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | 44,827 |
| Jul. 19, 2021 | 159.50 | 159.50 | 155.60 | 155.25 | 155.25 | 5 |
| Jul. 18, 2021 | - | - | - | - | - | - |
| Jul. 16, 2021 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | - |
| Jul. 15, 2021 | 155.90 | 157.75 | 155.90 | 156.90 | 156.90 | 35 |
| Jul. 14, 2021 | 154.55 | 154.55 | 152.90 | 156.45 | 156.45 | 4 |
| Jul. 13, 2021 | 152.20 | 152.20 | 152.10 | 152.10 | 152.10 | 5 |
| Jul. 12, 2021 | 153.40 | 153.85 | 153.40 | 153.85 | 153.85 | 23 |
| Jul. 11, 2021 | - | - | - | - | - | - |
| Jul. 09, 2021 | 149.60 | 150.80 | 149.60 | 151.30 | 151.30 | 3 |
| Jul. 08, 2021 | 149.30 | 149.30 | 149.30 | 152.05 | 152.05 | 2 |
| Jul. 07, 2021 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | - |
| Jul. 06, 2021 | 153.25 | 153.25 | 149.35 | 147.90 | 147.90 | 30 |
| Jul. 04, 2021 | - | - | - | - | - | - |
| Jul. 02, 2021 | 154.65 | 154.65 | 153.75 | 152.55 | 152.55 | 7 |
| Jul. 01, 2021 | 162.10 | 162.10 | 154.00 | 156.00 | 156.00 | 37 |
| Jun. 30, 2021 | 158.40 | 159.00 | 158.05 | 159.35 | 159.35 | 36 |
| Jun. 29, 2021 | 162.70 | 162.75 | 159.50 | 159.70 | 159.70 | 37 |
| Jun. 28, 2021 | 158.50 | 163.20 | 157.70 | 162.25 | 162.25 | 39 |
| Jun. 27, 2021 | - | - | - | - | - | - |
| Jun. 25, 2021 | 154.75 | 157.30 | 154.75 | 157.25 | 157.25 | 63 |
| Jun. 24, 2021 | 152.25 | 153.40 | 151.50 | 152.40 | 152.40 | 61 |
| Jun. 23, 2021 | 152.15 | 152.60 | 151.90 | 153.15 | 153.15 | 157 |
| Jun. 22, 2021 | 153.70 | 153.85 | 150.25 | 151.25 | 151.25 | 309 |
| Jun. 21, 2021 | 149.05 | 153.95 | 147.10 | 152.35 | 152.35 | 5,284 |
| Jun. 20, 2021 | - | - | - | - | - | - |
| Jun. 18, 2021 | 149.65 | 151.00 | 147.05 | 149.90 | 149.90 | 10,929 |
| Jun. 17, 2021 | 152.55 | 152.65 | 148.80 | 149.55 | 149.55 | 9,829 |
| Jun. 16, 2021 | 151.80 | 154.30 | 151.30 | 153.35 | 153.35 | 11,288 |
| Jun. 15, 2021 | 154.30 | 154.75 | 150.75 | 151.20 | 151.20 | 19,013 |
| Jun. 14, 2021 | 156.60 | 156.60 | 151.55 | 154.10 | 154.10 | 25,267 |
| Jun. 13, 2021 | - | - | - | - | - | - |
| Jun. 11, 2021 | 159.60 | 160.70 | 157.20 | 157.45 | 157.45 | 32,759 |
| Jun. 10, 2021 | 158.05 | 159.30 | 156.65 | 158.70 | 158.70 | 34,667 |
| Jun. 09, 2021 | 157.70 | 159.60 | 155.85 | 157.20 | 157.20 | 27,098 |
| Jun. 08, 2021 | 160.30 | 161.95 | 157.20 | 157.70 | 157.70 | 30,120 |
| Jun. 07, 2021 | 161.80 | 163.60 | 158.90 | 160.15 | 160.15 | 31,178 |
| Jun. 06, 2021 | - | - | - | - | - | - |
| Jun. 04, 2021 | 157.85 | 162.00 | 155.20 | 161.65 | 161.65 | 26,824 |
| Jun. 03, 2021 | 160.90 | 162.10 | 156.10 | 157.60 | 157.60 | 25,907 |
| Jun. 02, 2021 | 161.70 | 165.35 | 160.30 | 161.15 | 161.15 | 18,946 |
| Jun. 01, 2021 | 162.00 | 166.75 | 159.30 | 161.05 | 161.05 | 32,562 |
| May 30, 2021 | - | - | - | - | - | - |
| May 28, 2021 | 156.35 | 163.15 | 156.35 | 162.35 | 162.35 | 30,128 |
| May 27, 2021 | 156.55 | 157.25 | 154.55 | 155.35 | 155.35 | 18,912 |
| May 26, 2021 | 150.40 | 156.75 | 150.15 | 155.70 | 155.70 | 22,600 |
| May 25, 2021 | 150.50 | 152.00 | 148.90 | 150.50 | 150.50 | 15,427 |
| May 24, 2021 | 149.60 | 150.45 | 147.45 | 149.00 | 149.00 | 11,455 |
| May 23, 2021 | - | - | - | - | - | - |
| May 21, 2021 | 150.35 | 152.90 | 148.50 | 150.10 | 150.10 | 11,426 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
