Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

Coffee Jul 21 (KC=F)

NYBOT - NYBOT Delayed price. Currency in USX

Add to watchlist

131.55+0.35 (+0.27%)

As of 1:29PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USX

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2021	134.90	135.45	130.80	131.55	131.55	25,402
16 Apr 2021	132.90	133.45	128.85	129.15	129.15	16,691
15 Apr 2021	132.05	133.00	130.90	132.70	132.70	16,691
14 Apr 2021	130.25	133.15	130.20	132.10	132.10	18,260
13 Apr 2021	128.10	131.10	126.80	130.05	130.05	26,333
12 Apr 2021	127.00	129.10	125.75	128.10	128.10	23,948
09 Apr 2021	127.90	128.85	127.00	127.25	127.25	26,961
08 Apr 2021	127.00	128.70	126.75	127.85	127.85	28,825
07 Apr 2021	126.90	128.00	125.45	126.75	126.75	22,703
06 Apr 2021	122.50	127.30	121.35	126.85	126.85	31,610
05 Apr 2021	121.40	122.90	120.55	122.10	122.10	16,091
01 Apr 2021	124.95	125.45	120.75	121.60	121.60	23,923
31 Mar 2021	123.00	124.75	120.50	123.50	123.50	30,040
30 Mar 2021	126.55	127.05	122.45	122.60	122.60	26,447
29 Mar 2021	128.35	128.40	126.20	127.05	127.05	14,233
26 Mar 2021	127.10	129.60	127.10	128.50	128.50	16,764
25 Mar 2021	127.00	127.55	125.20	126.60	126.60	19,492
24 Mar 2021	128.20	128.80	126.50	126.50	126.50	19,142
23 Mar 2021	130.10	130.60	127.45	127.60	127.60	15,769
22 Mar 2021	129.00	130.45	126.90	130.10	130.10	17,089
19 Mar 2021	125.45	125.45	125.45	125.45	125.45	19,903
18 Mar 2021	133.70	134.40	128.60	126.40	126.40	9
17 Mar 2021	132.50	132.50	132.50	132.85	132.85	1
16 Mar 2021	131.50	131.50	130.00	133.80	133.80	7
15 Mar 2021	132.60	132.60	130.00	131.45	131.45	2
12 Mar 2021	132.45	132.45	132.45	132.45	132.45	5
11 Mar 2021	131.90	131.90	131.90	131.80	131.80	2
10 Mar 2021	129.15	129.15	128.80	129.35	129.35	2
09 Mar 2021	129.55	129.55	129.55	128.90	128.90	2
08 Mar 2021	129.05	129.05	129.05	129.05	129.05	-
05 Mar 2021	131.05	131.05	128.45	128.75	128.75	5
04 Mar 2021	128.25	128.25	128.25	128.40	128.40	2
03 Mar 2021	133.75	133.75	130.00	131.15	131.15	21
02 Mar 2021	136.15	134.65	132.00	133.20	133.20	5
01 Mar 2021	138.45	138.45	132.60	135.15	135.15	38
26 Feb 2021	139.00	139.00	138.40	136.85	136.85	44
25 Feb 2021	136.25	139.30	136.25	139.20	139.20	22
24 Feb 2021	137.00	137.75	136.95	135.65	135.65	90
23 Feb 2021	133.25	136.75	132.85	136.85	136.85	79
22 Feb 2021	127.00	134.10	126.20	133.45	133.45	44
19 Feb 2021	127.60	127.75	126.70	127.50	127.50	154
18 Feb 2021	125.90	127.75	125.90	127.60	127.60	285
17 Feb 2021	125.00	125.90	123.35	125.70	125.70	12,953
16 Feb 2021	121.40	124.90	121.15	124.35	124.35	18,374
12 Feb 2021	120.90	122.35	120.25	121.15	121.15	12,307
11 Feb 2021	121.05	121.75	120.50	121.20	121.20	24,065
10 Feb 2021	122.95	123.55	120.25	121.10	121.10	35,873
09 Feb 2021	124.05	124.30	122.50	122.95	122.95	22,917
08 Feb 2021	124.20	124.80	123.30	124.10	124.10	24,446
05 Feb 2021	124.65	125.85	123.80	124.50	124.50	25,376
04 Feb 2021	124.50	124.70	120.20	124.05	124.05	32,468
03 Feb 2021	123.10	124.85	122.70	123.95	123.95	14,367
02 Feb 2021	125.45	126.10	122.70	123.40	123.40	18,532
01 Feb 2021	122.65	127.30	122.45	125.35	125.35	24,530
29 Jan 2021	124.15	124.70	122.05	122.95	122.95	20,127
28 Jan 2021	125.50	126.90	123.55	124.00	124.00	16,576
27 Jan 2021	124.55	126.15	123.10	125.50	125.50	16,060
26 Jan 2021	123.40	125.90	123.25	124.50	124.50	16,225
25 Jan 2021	123.00	124.95	122.15	123.25	123.25	18,318
22 Jan 2021	125.70	126.30	122.85	124.05	124.05	18,266
21 Jan 2021	125.80	127.30	124.75	126.45	126.45	13,904
20 Jan 2021	126.55	127.05	123.40	125.20	125.20	19,721
19 Jan 2021	126.00	128.75	124.65	127.15	127.15	19,435
15 Jan 2021	127.35	131.75	126.80	128.15	128.15	32,465
14 Jan 2021	125.45	127.90	123.25	127.35	127.35	22,080
13 Jan 2021	121.40	126.00	121.40	125.25	125.25	22,176
12 Jan 2021	121.00	122.70	120.10	121.40	121.40	16,090
11 Jan 2021	122.30	123.20	118.75	121.45	121.45	21,759
08 Jan 2021	120.30	124.05	119.20	123.70	123.70	23,796
07 Jan 2021	121.00	122.75	119.35	121.10	121.10	17,994
06 Jan 2021	125.10	125.55	120.60	120.90	120.90	27,249
05 Jan 2021	125.95	126.55	122.30	125.10	125.10	22,165
04 Jan 2021	128.40	129.40	125.25	126.15	126.15	21,809
31 Dec 2020	125.70	129.00	125.60	128.25	128.25	15,536
30 Dec 2020	125.30	126.75	124.65	125.40	125.40	10,915
29 Dec 2020	123.95	125.90	123.20	125.40	125.40	11,047
28 Dec 2020	125.75	126.50	121.50	123.35	123.35	13,623
24 Dec 2020	-	-	-	-	-	-
23 Dec 2020	124.05	125.95	123.90	124.55	124.55	10,039
22 Dec 2020	123.90	126.60	122.90	124.20	124.20	15,059
21 Dec 2020	124.25	125.45	120.40	124.30	124.30	19,298
18 Dec 2020	123.70	123.70	123.70	123.70	123.70	17,936
17 Dec 2020	126.30	126.30	125.00	125.05	125.05	4
16 Dec 2020	126.00	126.00	126.00	125.05	125.05	29
15 Dec 2020	124.55	124.55	124.55	123.10	123.10	5
14 Dec 2020	122.50	123.85	122.50	123.55	123.55	3
11 Dec 2020	119.00	119.00	118.80	119.10	119.10	2
10 Dec 2020	118.55	118.55	118.55	118.55	118.55	-
09 Dec 2020	115.10	115.10	115.10	114.90	114.90	1
08 Dec 2020	117.10	117.10	117.10	117.10	117.10	11
07 Dec 2020	114.75	114.75	114.75	116.95	116.95	2
04 Dec 2020	116.80	116.80	115.40	115.35	115.35	7
03 Dec 2020	117.65	117.65	117.65	117.65	117.65	13
02 Dec 2020	116.00	116.00	116.00	116.85	116.85	36
01 Dec 2020	120.20	120.20	116.10	115.65	115.65	121
30 Nov 2020	121.35	121.40	118.90	120.70	120.70	51
27 Nov 2020	-	-	-	-	-	-
25 Nov 2020	114.35	115.15	114.05	114.50	114.50	38
24 Nov 2020	114.50	114.65	113.05	113.15	113.15	19
23 Nov 2020	116.65	116.65	114.35	114.45	114.45	39
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,325.80+8.30(+0.11%)

ASX 2007,063.50+4.90(+0.07%)

AUD/USD0.7740-0.0015(-0.19%)

Get the latest business, economy and property news, delivered straight to you.

Coffee Jul 21 (KC=F)

ALL ORDS
7,325.80
+8.30(+0.11%)

ASX 200
7,063.50
+4.90(+0.07%)

AUD/USD
0.7740
-0.0015(-0.19%)