CBOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	21.29	21.31	21.11	21.11	21.11	-1.21%	1,922
Nov 12, 2026	21.57	21.57	21.37	21.37	21.37	-2.16%	333
Nov 11, 2026	21.99	21.99	21.84	21.84	21.84	1.23%	370
Nov 10, 2026	21.69	21.69	21.35	21.57	21.57	-2.20%	950
Nov 9, 2026	22.06	22.06	22.06	22.06	22.06	3.08%	130
Nov 6, 2026	21.40	21.40	21.40	21.40	21.40	2.80%	109
Nov 5, 2026	21.01	21.01	20.77	20.82	20.82	-5.45%	1,055
Nov 4, 2026	22.23	22.23	22.02	22.02	22.02	0.08%	224
Nov 3, 2026	22.00	22.00	22.00	22.00	22.00	1.12%	13
Nov 2, 2026	22.28	22.28	21.76	21.76	21.76	-0.39%	186
Oct 30, 2026	21.79	21.84	21.79	21.84	21.84	-2.88%	189
Oct 29, 2026	22.49	22.49	22.49	22.49	22.49	-2.78%	109
Oct 28, 2026	23.13	23.13	23.13	23.13	23.13	0.15%	277
Oct 27, 2026	22.89	23.10	22.89	23.10	23.10	1.58%	153
Oct 26, 2026	22.74	22.74	22.74	22.74	22.74	0.65%	83
Oct 23, 2026	22.62	22.62	22.59	22.59	22.59	0.11%	237
Oct 22, 2026	22.74	22.74	22.57	22.57	22.57	-1.90%	303
Oct 21, 2026	23.05	23.05	23.01	23.01	23.01	0.80%	170
Oct 20, 2026	22.82	22.82	22.82	22.82	22.82	0.65%	141
Oct 19, 2026	22.68	22.68	22.68	22.68	22.68	1.14%	162
Oct 16, 2026	22.42	22.42	22.42	22.42	22.42	-2.88%	80
Oct 15, 2026	22.50	23.09	22.50	23.09	23.08	1.02%	4,496
Oct 14, 2026	23.00	23.00	22.76	22.85	22.85	-3.19%	381
Oct 13, 2026	23.61	23.61	23.61	23.61	23.61	-0.75%	53
Oct 12, 2026	23.76	23.78	23.70	23.78	23.78	-1.27%	39,995
Oct 9, 2026	24.09	24.09	24.09	24.09	24.09	1.47%	69
Oct 8, 2026	23.74	23.74	23.74	23.74	23.74	-1.27%	201
Oct 7, 2026	24.05	24.05	24.05	24.05	24.05	-1.51%	106
Oct 6, 2026	24.41	24.41	24.41	24.41	24.41	0.19%	37
Oct 5, 2026	24.27	24.37	24.27	24.37	24.37	1.24%	122
Oct 2, 2026	24.13	24.13	24.07	24.07	24.07	0.94%	157
Oct 1, 2026	23.85	23.85	23.85	23.85	23.85	0.41%	104
Sep 30, 2026	23.81	23.91	23.75	23.75	23.75	0.47%	657
Sep 29, 2026	23.64	23.64	23.64	23.64	23.64	-0.21%	45
Sep 28, 2026	23.69	23.69	23.69	23.69	23.69	-1.77%	249
Sep 25, 2026	24.12	24.12	24.12	24.12	24.11	0.29%	97
Sep 24, 2026	24.05	24.05	24.05	24.05	24.05	-0.44%	253
Sep 23, 2026	24.17	24.17	24.15	24.15	24.15	-1.45%	268
Sep 22, 2026	24.51	24.51	24.51	24.51	24.51	0.03%	145
Sep 21, 2026	24.49	24.54	24.49	24.50	24.50	1.64%	559
Sep 18, 2026	24.05	24.10	24.05	24.10	24.10	-0.43%	274
Sep 17, 2026	24.17	24.21	24.17	24.21	24.21	1.98%	641
Sep 16, 2026	23.59	23.74	23.59	23.74	23.74	-0.68%	718
Sep 15, 2026	24.04	24.04	23.90	23.90	23.90	-0.84%	268
Sep 14, 2026	24.00	24.10	24.00	24.10	24.10	-0.58%	8,192
Sep 11, 2026	24.29	24.29	24.24	24.24	24.24	1.15%	186
Sep 10, 2026	24.15	24.15	23.87	23.97	23.97	-0.77%	6,455
Sep 9, 2026	24.16	24.16	24.16	24.16	24.16	-1.39%	305
Sep 8, 2026	24.64	24.65	24.50	24.50	24.49	-0.96%	2,140
Sep 4, 2026	24.73	24.73	24.73	24.73	24.73	-0.98%	27