Coffee May 24 (KCK24.NYB)
ICE Futures - ICE Futures Delayed Price. Currency in USX
Add to watchlist
At close: 01:23PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USXDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 232.50 | 232.50 | 232.50 | 230.60 | 230.60 | 26 |
| Apr 25, 2024 | 230.85 | 231.50 | 230.85 | 231.95 | 231.95 | 26 |
| Apr 24, 2024 | 229.25 | 229.25 | 226.35 | 228.45 | 228.45 | 68 |
| Apr 23, 2024 | 226.65 | 226.65 | 224.10 | 224.50 | 224.50 | 130 |
| Apr 22, 2024 | 240.95 | 240.95 | 229.80 | 231.65 | 231.65 | 952 |
| Apr 19, 2024 | 243.65 | 247.75 | 238.20 | 241.40 | 241.40 | 5,190 |
| Apr 18, 2024 | 252.10 | 253.70 | 239.50 | 239.85 | 239.85 | 5,470 |
| Apr 17, 2024 | 237.40 | 249.30 | 236.40 | 247.95 | 247.95 | 8,746 |
| Apr 16, 2024 | 235.75 | 239.50 | 232.85 | 236.75 | 236.75 | 12,609 |
| Apr 15, 2024 | 221.65 | 235.45 | 219.30 | 231.55 | 231.55 | 15,671 |
| Apr 12, 2024 | 220.95 | 236.20 | 219.50 | 224.65 | 224.65 | 31,234 |
| Apr 11, 2024 | 215.30 | 221.80 | 214.10 | 220.35 | 220.35 | 26,109 |
| Apr 10, 2024 | 213.85 | 215.90 | 211.55 | 214.65 | 214.65 | 24,655 |
| Apr 09, 2024 | 209.60 | 214.75 | 209.60 | 213.55 | 213.55 | 40,360 |
| Apr 08, 2024 | 212.15 | 216.40 | 209.45 | 211.10 | 211.10 | 45,974 |
| Apr 05, 2024 | 205.10 | 214.00 | 204.20 | 212.50 | 212.50 | 45,071 |
| Apr 04, 2024 | 206.30 | 207.95 | 202.50 | 206.75 | 206.75 | 32,098 |
| Apr 03, 2024 | 196.70 | 207.15 | 196.30 | 203.60 | 203.60 | 40,344 |
| Apr 02, 2024 | 190.95 | 198.40 | 190.75 | 197.75 | 197.75 | 39,260 |
| Apr 01, 2024 | 188.00 | 192.70 | 187.70 | 191.80 | 191.80 | 19,146 |
| Mar 28, 2024 | 191.05 | 191.20 | 187.55 | 188.85 | 188.85 | - |
| Mar 27, 2024 | 188.05 | 192.50 | 187.15 | 190.65 | 190.65 | 32,255 |
| Mar 26, 2024 | 185.65 | 189.45 | 185.30 | 188.05 | 188.05 | 21,863 |
| Mar 25, 2024 | 185.15 | 186.25 | 183.35 | 185.65 | 185.65 | 18,995 |
| Mar 22, 2024 | 186.00 | 188.20 | 184.55 | 184.85 | 184.85 | 21,361 |
| Mar 21, 2024 | 183.85 | 188.40 | 183.05 | 185.70 | 185.70 | 23,116 |
| Mar 20, 2024 | 182.65 | 184.40 | 181.65 | 182.40 | 182.40 | 14,722 |
| Mar 19, 2024 | 181.25 | 183.35 | 179.35 | 183.05 | 183.05 | 21,063 |
| Mar 18, 2024 | 182.75 | 186.15 | 181.40 | 181.75 | 181.75 | 16,935 |
| Mar 15, 2024 | 183.95 | 185.10 | 182.05 | 182.95 | 182.95 | 15,279 |
| Mar 14, 2024 | 183.00 | 184.20 | 181.25 | 183.85 | 183.85 | 15,770 |
| Mar 13, 2024 | 186.25 | 187.15 | 181.45 | 182.65 | 182.65 | 19,030 |
| Mar 12, 2024 | 185.10 | 187.90 | 184.30 | 185.90 | 185.90 | 14,579 |
| Mar 11, 2024 | 185.00 | 185.95 | 182.25 | 185.00 | 185.00 | 18,607 |
| Mar 08, 2024 | 190.15 | 190.80 | 184.30 | 185.20 | 185.20 | 30,239 |
| Mar 07, 2024 | 186.70 | 194.75 | 184.75 | 192.20 | 192.20 | 30,456 |
| Mar 06, 2024 | 183.90 | 187.20 | 182.70 | 186.30 | 186.30 | 13,870 |
| Mar 05, 2024 | 186.80 | 188.90 | 183.00 | 183.35 | 183.35 | 23,871 |
| Mar 04, 2024 | 183.50 | 189.60 | 183.45 | 186.90 | 186.90 | 23,285 |
| Mar 01, 2024 | 184.85 | 185.35 | 180.45 | 183.30 | 183.30 | 20,888 |
| Feb 29, 2024 | 181.10 | 185.70 | 180.25 | 184.35 | 184.35 | 19,191 |
| Feb 28, 2024 | 182.40 | 183.50 | 180.40 | 181.75 | 181.75 | 13,777 |
| Feb 27, 2024 | 180.00 | 184.60 | 177.50 | 183.05 | 183.05 | 22,944 |
| Feb 26, 2024 | 180.50 | 182.45 | 179.25 | 179.60 | 179.60 | 15,187 |
| Feb 23, 2024 | 183.15 | 183.80 | 179.50 | 180.30 | 180.30 | 19,475 |
| Feb 22, 2024 | 186.05 | 188.65 | 182.80 | 183.15 | 183.15 | 18,025 |
| Feb 21, 2024 | 187.05 | 188.85 | 185.55 | 188.10 | 188.10 | 13,409 |
| Feb 20, 2024 | 187.20 | 190.20 | 184.50 | 186.25 | 186.25 | 28,519 |
| Feb 16, 2024 | 186.00 | 187.65 | 183.80 | 186.70 | 186.70 | 25,766 |
| Feb 15, 2024 | 183.55 | 186.45 | 182.85 | 185.15 | 185.15 | 20,517 |
| Feb 14, 2024 | 186.50 | 186.50 | 182.10 | 182.80 | 182.80 | 28,488 |
| Feb 13, 2024 | 190.65 | 192.30 | 186.60 | 188.05 | 188.05 | 23,442 |
| Feb 12, 2024 | 190.50 | 194.05 | 187.75 | 191.15 | 191.15 | 30,301 |
| Feb 09, 2024 | 186.85 | 192.10 | 186.55 | 191.50 | 191.50 | 41,843 |
| Feb 08, 2024 | 186.65 | 187.50 | 185.35 | 185.85 | 185.85 | 40,054 |
| Feb 07, 2024 | 186.30 | 188.65 | 185.65 | 187.85 | 187.85 | 37,141 |
| Feb 06, 2024 | 186.10 | 186.35 | 183.15 | 185.10 | 185.10 | 23,622 |
| Feb 05, 2024 | 187.50 | 189.35 | 185.70 | 186.70 | 186.70 | 16,319 |
| Feb 02, 2024 | 191.00 | 191.70 | 187.65 | 189.00 | 189.00 | 19,231 |
| Feb 01, 2024 | 190.25 | 192.00 | 187.90 | 190.95 | 190.95 | 25,865 |
| Jan 31, 2024 | 190.05 | 192.15 | 188.35 | 190.95 | 190.95 | 17,028 |
| Jan 30, 2024 | 186.80 | 193.20 | 185.75 | 190.25 | 190.25 | 18,125 |
| Jan 29, 2024 | 187.80 | 189.60 | 185.40 | 186.05 | 186.05 | 14,418 |
| Jan 26, 2024 | 183.75 | 189.90 | 182.50 | 189.45 | 189.45 | 15,766 |
| Jan 25, 2024 | 186.20 | 186.55 | 181.45 | 183.70 | 183.70 | 17,513 |
| Jan 24, 2024 | 187.20 | 189.70 | 184.85 | 186.20 | 186.20 | 19,476 |
| Jan 23, 2024 | 187.10 | 188.60 | 184.15 | 187.00 | 187.00 | 19,835 |
| Jan 22, 2024 | 180.60 | 188.15 | 180.10 | 187.55 | 187.55 | 19,559 |
| Jan 19, 2024 | 179.30 | 182.75 | 178.75 | 181.85 | 181.85 | 12,609 |
| Jan 18, 2024 | 177.20 | 179.35 | 173.10 | 177.00 | 177.00 | 15,071 |
| Jan 17, 2024 | 181.50 | 182.05 | 175.40 | 176.00 | 176.00 | 12,250 |
| Jan 16, 2024 | 179.50 | 183.55 | 178.70 | 182.05 | 182.05 | 14,056 |
| Jan 12, 2024 | 180.80 | 183.60 | 176.70 | 177.35 | 177.35 | 12,425 |
| Jan 11, 2024 | 179.90 | 184.35 | 178.75 | 181.00 | 181.00 | 18,761 |
| Jan 10, 2024 | 182.50 | 182.65 | 178.35 | 178.95 | 178.95 | 14,470 |
| Jan 09, 2024 | 182.05 | 184.60 | 180.85 | 182.05 | 182.05 | 11,804 |
| Jan 08, 2024 | 180.30 | 181.75 | 177.65 | 179.65 | 179.65 | 11,655 |
| Jan 05, 2024 | 183.50 | 185.35 | 180.20 | 181.10 | 181.10 | 11,891 |
| Jan 04, 2024 | 184.50 | 185.25 | 182.80 | 183.50 | 183.50 | 5,833 |
| Jan 03, 2024 | 187.55 | 188.50 | 182.70 | 184.10 | 184.10 | 7,901 |
| Jan 02, 2024 | 186.55 | 190.35 | 186.55 | 187.65 | 187.65 | 8,038 |
| Dec 29, 2023 | 195.00 | 195.50 | 184.05 | 186.20 | 186.20 | - |
| Dec 28, 2023 | 193.60 | 198.90 | 192.75 | 195.75 | 195.75 | 7,259 |
| Dec 27, 2023 | 191.95 | 197.40 | 191.40 | 195.35 | 195.35 | 9,412 |
| Dec 26, 2023 | 190.40 | 192.80 | 189.30 | 191.95 | 191.95 | 4,975 |
| Dec 22, 2023 | 189.50 | 191.60 | 186.85 | 190.25 | 190.25 | - |
| Dec 21, 2023 | 186.80 | 194.60 | 185.65 | 191.10 | 191.10 | 17,347 |
| Dec 20, 2023 | 197.55 | 199.10 | 187.10 | 188.15 | 188.15 | 16,110 |
| Dec 19, 2023 | 190.15 | 200.75 | 188.35 | 199.60 | 199.60 | 17,201 |
| Dec 18, 2023 | 186.80 | 190.60 | 184.40 | 188.05 | 188.05 | 8,614 |
| Dec 15, 2023 | 187.25 | 189.50 | 185.00 | 186.80 | 186.80 | 7,353 |
| Dec 14, 2023 | 185.30 | 190.60 | 183.55 | 187.25 | 187.25 | 12,131 |
| Dec 13, 2023 | 182.60 | 188.20 | 181.80 | 185.30 | 185.30 | 17,775 |
| Dec 12, 2023 | 181.40 | 184.50 | 178.15 | 182.50 | 182.50 | 10,709 |
| Dec 11, 2023 | 175.10 | 182.00 | 174.30 | 181.80 | 181.80 | 9,800 |
| Dec 08, 2023 | 176.35 | 178.10 | 174.70 | 175.50 | 175.50 | 8,250 |
| Dec 07, 2023 | 174.70 | 177.45 | 173.95 | 175.65 | 175.65 | 6,632 |
| Dec 06, 2023 | 181.00 | 181.30 | 173.40 | 173.55 | 173.55 | 9,637 |
| Dec 05, 2023 | 176.85 | 182.95 | 175.35 | 181.50 | 181.50 | 11,236 |
| Dec 04, 2023 | 179.85 | 179.85 | 174.00 | 177.25 | 177.25 | 11,658 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.