International Flavors & Fragrances, Inc. (NY: IFF )

85.99 +0.35 (+0.41%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 127.58 128.72 126.86 127.28 4,730,552 -0.13(-0.10%)
Mar 30, 2021 128.95 129.61 126.66 127.41 2,398,188 -1.42(-1.10%)
Mar 29, 2021 127.67 129.54 127.52 128.83 3,270,699 +0.72(+0.56%)
Mar 26, 2021 127.64 128.51 125.53 128.11 2,422,912 +1.01(+0.80%)
Mar 25, 2021 125.22 127.55 123.83 127.10 1,989,059 +3.42(+2.76%)
Mar 24, 2021 123.56 125.79 123.56 123.68 1,567,836 +0.39(+0.32%)
Mar 23, 2021 124.01 125.11 122.89 123.29 1,809,198 -1.18(-0.95%)
Mar 22, 2021 122.81 124.80 122.50 124.47 1,197,778 -0.01(-0.01%)
Mar 19, 2021 124.51 125.03 122.62 124.48 5,555,021 -0.34(-0.27%)
Mar 18, 2021 124.75 125.73 123.64 124.82 1,882,790 -0.15(-0.12%)
Mar 17, 2021 124.23 125.25 123.73 124.97 1,596,133 +1.06(+0.86%)
Mar 16, 2021 123.37 124.54 123.17 123.91 1,450,017 -0.10(-0.08%)
Mar 15, 2021 121.98 124.16 121.98 124.01 5,772,235 +1.77(+1.45%)
Mar 12, 2021 123.21 123.32 121.79 122.24 2,946,941 -0.93(-0.76%)
Mar 11, 2021 124.11 125.38 123.16 123.17 1,553,143 +0.53(+0.43%)
Mar 10, 2021 120.47 123.88 119.92 122.65 2,542,728 +3.61(+3.03%)
Mar 09, 2021 120.17 121.76 118.88 119.04 2,676,292 +0.07(+0.06%)
Mar 08, 2021 117.58 122.09 117.58 118.97 4,267,425 -2.26(-1.86%)
Mar 05, 2021 119.82 122.01 117.45 121.23 2,371,804 +2.56(+2.16%)
Mar 04, 2021 119.22 120.27 115.80 118.66 2,531,607 -0.76(-0.64%)
Mar 03, 2021 124.06 124.23 119.34 119.42 3,093,615 -4.91(-3.95%)
Mar 02, 2021 125.89 126.41 123.71 124.34 2,247,745 -1.81(-1.44%)
Mar 01, 2021 124.49 127.83 124.39 126.15 2,906,049 +3.30(+2.69%)
Feb 26, 2021 123.60 124.25 121.30 122.85 2,253,004 -1.02(-0.82%)
Feb 25, 2021 124.61 125.98 122.29 123.86 2,675,073 -1.38(-1.10%)
Feb 24, 2021 126.35 127.04 124.18 125.24 2,882,446 -0.70(-0.55%)
Feb 23, 2021 127.36 127.36 124.14 125.94 3,483,257 -1.49(-1.17%)
Feb 22, 2021 126.47 128.20 125.30 127.43 2,406,479 +0.96(+0.76%)
Feb 19, 2021 126.15 127.20 125.25 126.47 3,552,742 +1.40(+1.12%)
Feb 18, 2021 124.83 126.36 123.88 125.06 3,575,011 +0.25(+0.20%)
Feb 17, 2021 123.58 125.62 121.62 124.81 3,534,608 +0.71(+0.57%)
Feb 16, 2021 122.11 125.52 121.57 124.10 8,400,320 +2.57(+2.11%)
Feb 12, 2021 124.13 126.47 120.49 121.53 3,385,518 -2.46(-1.98%)
Feb 11, 2021 122.93 127.14 121.23 123.99 5,749,105 +1.09(+0.89%)
Feb 10, 2021 116.17 128.30 116.16 122.90 8,978,957 +6.91(+5.96%)
Feb 09, 2021 115.70 116.76 114.06 116.00 6,082,232 +0.63(+0.55%)
Feb 08, 2021 115.92 116.78 113.61 115.36 8,607,580 +0.17(+0.15%)
Feb 05, 2021 114.75 116.42 114.16 115.19 9,700,329 +0.11(+0.09%)
Feb 04, 2021 120.60 126.58 115.08 115.08 17,766,634 -1.20(-1.04%)
Feb 03, 2021 113.28 116.89 113.10 116.28 17,273,030 +3.66(+3.25%)
Feb 02, 2021 117.45 120.56 112.46 112.62 33,439,906 -5.37(-4.55%)
Feb 01, 2021 111.51 120.78 106.08 117.99 33,699,808 +16.11(+15.81%)
Jan 29, 2021 102.76 104.42 100.48 101.88 22,033,446 -2.39(-2.29%)
Jan 28, 2021 101.54 104.93 100.48 104.27 12,378,546 +3.70(+3.68%)
Jan 27, 2021 100.77 103.53 99.31 100.58 12,617,623 -2.57(-2.50%)
Jan 26, 2021 106.52 106.91 102.63 103.15 10,303,438 -2.31(-2.19%)
Jan 25, 2021 105.97 106.12 103.95 105.46 11,765,462 +0.47(+0.45%)
Jan 22, 2021 104.55 105.02 103.35 104.99 7,944,695 -0.17(-0.16%)
Jan 21, 2021 107.35 108.11 104.67 105.16 8,425,973 -3.70(-3.40%)
Jan 20, 2021 109.74 110.47 107.67 108.86 4,689,252 -0.23(-0.22%)
Jan 19, 2021 107.65 109.14 106.19 109.10 5,300,541 +2.38(+2.23%)
Jan 15, 2021 108.49 108.49 105.32 106.72 5,451,333 -2.01(-1.85%)
Jan 14, 2021 109.38 109.84 107.75 108.73 6,596,631 -1.43(-1.30%)
Jan 13, 2021 112.96 113.43 108.06 110.17 6,215,763 -4.04(-3.54%)
Jan 12, 2021 114.47 115.25 112.05 114.21 8,996,917 +3.20(+2.88%)
Jan 11, 2021 106.68 112.51 106.30 111.01 6,825,161 +3.13(+2.90%)
Jan 08, 2021 108.40 109.69 106.78 107.88 3,156,743 +0.32(+0.30%)
Jan 07, 2021 103.69 107.66 103.06 107.56 8,502,125 +5.19(+5.07%)
Jan 06, 2021 99.79 103.74 99.44 102.37 6,190,102 +4.47(+4.57%)
Jan 05, 2021 95.65 98.61 94.93 97.90 6,183,898 +2.64(+2.77%)
Jan 04, 2021 99.31 99.57 94.23 95.26 5,623,320 -3.41(-3.45%)
Dec 31, 2020 98.67 98.67 98.67 2,069,634 -2.19(-2.18%)
Dec 30, 2020 100.60 101.22 100.20 100.86 2,069,634 +0.20(+0.20%)
Dec 29, 2020 99.26 100.86 99.21 100.67 2,098,925 +1.64(+1.66%)
Dec 28, 2020 100.22 100.47 98.66 99.02 1,295,157 -0.75(-0.75%)
Dec 24, 2020 99.76 99.86 99.05 99.78 691,399 +0.27(+0.27%)
Dec 23, 2020 103.04 103.38 99.41 99.50 1,710,205 -3.99(-3.85%)
Dec 22, 2020 103.37 104.54 102.98 103.49 2,333,287 +0.60(+0.59%)
Dec 21, 2020 101.74 103.19 100.99 102.89 2,296,182 +0.00(+0.00%)
Dec 18, 2020 102.06 103.48 100.42 102.89 4,353,116 +0.64(+0.62%)
Dec 17, 2020 101.58 102.74 101.23 102.25 1,146,102 +1.31(+1.30%)
Dec 16, 2020 100.53 101.48 99.56 100.94 1,278,296 +1.07(+1.07%)
Dec 15, 2020 98.51 100.44 98.02 99.86 1,856,662 +1.51(+1.54%)
Dec 14, 2020 101.30 101.52 98.15 98.35 1,267,660 -1.61(-1.61%)
Dec 11, 2020 100.84 101.21 98.60 99.96 1,646,650 -1.40(-1.38%)
Dec 10, 2020 103.19 103.29 100.79 101.36 1,205,455 -2.37(-2.28%)
Dec 09, 2020 104.28 104.92 102.65 103.73 1,294,534 -0.19(-0.18%)
Dec 08, 2020 103.04 104.10 102.57 103.92 1,250,022 +0.47(+0.45%)
Dec 07, 2020 104.20 105.15 103.01 103.45 1,566,607 -0.98(-0.94%)
Dec 04, 2020 102.34 104.64 101.92 104.43 2,365,227 +3.03(+2.98%)
Dec 03, 2020 100.87 103.01 100.59 101.40 2,056,321 +0.12(+0.12%)
Dec 02, 2020 100.78 101.32 99.79 101.29 1,307,411 +0.80(+0.80%)
Dec 01, 2020 100.56 101.91 100.12 100.49 1,528,202 -0.43(-0.43%)
Nov 30, 2020 101.01 101.44 99.18 100.92 2,621,464 -0.69(-0.68%)
Nov 27, 2020 102.38 103.27 101.17 101.61 526,630 +0.42(+0.42%)
Nov 25, 2020 103.55 103.55 100.67 101.19 982,280 -2.46(-2.37%)
Nov 24, 2020 100.92 103.92 100.67 103.65 1,611,411 +3.47(+3.46%)
Nov 23, 2020 101.43 102.28 99.70 100.18 1,133,166 -0.70(-0.70%)
Nov 20, 2020 100.52 101.57 100.10 100.88 1,165,785 +0.10(+0.10%)
Nov 19, 2020 100.64 101.20 99.52 100.78 903,461 -0.40(-0.39%)
Nov 18, 2020 103.53 103.85 101.05 101.18 1,040,322 -1.91(-1.85%)
Nov 17, 2020 102.03 103.25 100.57 103.09 1,102,857 -0.23(-0.22%)
Nov 16, 2020 102.76 104.39 101.11 103.31 1,601,538 +2.33(+2.31%)
Nov 13, 2020 99.88 102.07 99.60 100.98 1,450,816 +2.07(+2.09%)
Nov 12, 2020 98.35 100.28 97.63 98.91 1,513,515 +0.60(+0.61%)
Nov 11, 2020 101.55 101.72 97.47 98.31 1,475,506 -2.92(-2.88%)
Nov 10, 2020 98.35 102.76 96.84 101.22 2,817,005 +0.05(+0.05%)
Nov 09, 2020 102.74 105.65 100.93 101.17 2,288,488 +3.44(+3.52%)
Nov 06, 2020 97.06 98.30 96.76 97.73 1,572,116 +0.91(+0.94%)
Nov 05, 2020 95.62 97.48 94.91 96.82 1,745,879 +2.28(+2.41%)
Nov 04, 2020 96.58 96.72 94.42 94.54 1,513,203 -1.99(-2.06%)
Nov 03, 2020 95.71 97.14 94.90 96.53 1,187,030 +1.94(+2.06%)
Nov 02, 2020 93.89 95.02 93.40 94.59 1,371,898 +2.17(+2.35%)
Oct 30, 2020 92.52 93.04 91.29 92.42 1,737,292 -0.23(-0.25%)
Oct 29, 2020 90.93 93.23 89.61 92.65 2,112,701 +1.33(+1.46%)
Oct 28, 2020 93.31 94.30 91.18 91.32 2,751,399 -3.76(-3.96%)
Oct 27, 2020 97.74 98.19 94.80 95.08 2,585,160 -3.00(-3.06%)
Oct 26, 2020 98.88 99.21 96.91 98.08 1,524,647 -1.46(-1.47%)
Oct 23, 2020 101.94 102.03 98.98 99.54 1,864,478 -1.15(-1.14%)
Oct 22, 2020 99.20 101.04 97.69 100.69 1,260,827 +1.26(+1.27%)
Oct 21, 2020 101.28 101.74 99.16 99.43 1,335,225 -2.84(-2.77%)
Oct 20, 2020 102.63 104.11 101.80 102.27 1,146,168 +0.05(+0.04%)
Oct 19, 2020 105.03 105.03 101.54 102.22 1,297,114 -2.45(-2.34%)
Oct 16, 2020 105.04 105.90 104.30 104.67 1,375,060 +0.23(+0.22%)
Oct 15, 2020 104.01 105.26 103.66 104.44 1,013,994 -0.81(-0.77%)
Oct 14, 2020 105.91 106.59 105.10 105.25 991,841 -0.23(-0.22%)
Oct 13, 2020 106.35 107.54 104.46 105.48 1,160,836 -1.32(-1.24%)
Oct 12, 2020 108.19 108.19 105.96 106.81 1,341,798 -0.69(-0.64%)
Oct 09, 2020 106.00 109.57 106.00 107.50 1,615,548 +2.89(+2.76%)
Oct 08, 2020 105.95 106.49 103.39 104.61 1,012,307 -0.28(-0.27%)
Oct 07, 2020 104.82 105.95 103.80 104.89 1,277,659 +1.08(+1.04%)
Oct 06, 2020 107.30 107.75 103.39 103.81 2,654,531 -2.75(-2.58%)
Oct 05, 2020 107.63 109.12 105.99 106.55 1,007,382 -0.73(-0.68%)
Oct 02, 2020 107.40 108.88 106.96 107.28 1,067,923 -0.83(-0.77%)
Oct 01, 2020 110.72 112.51 107.64 108.11 1,500,428 -2.12(-1.93%)
Sep 30, 2020 109.88 111.53 109.25 110.24 1,058,053 +0.86(+0.78%)
Sep 29, 2020 109.40 110.73 108.40 109.38 743,845 +0.09(+0.08%)
Sep 28, 2020 108.75 110.89 108.53 109.29 813,557 +2.19(+2.04%)
Sep 25, 2020 104.64 107.81 104.30 107.10 985,724 +2.18(+2.08%)
Sep 24, 2020 103.83 105.50 102.22 104.92 775,568 +0.39(+0.37%)
Sep 23, 2020 107.13 107.36 104.35 104.54 905,845 -3.35(-3.10%)
Sep 22, 2020 107.01 108.66 106.62 107.89 778,677 +0.16(+0.15%)
Sep 21, 2020 107.70 107.92 106.22 107.72 970,058 -1.89(-1.72%)
Sep 18, 2020 110.88 111.86 109.16 109.61 918,050 -1.47(-1.32%)
Sep 17, 2020 109.57 111.80 109.02 111.08 1,360,104 -0.05(-0.05%)
Sep 16, 2020 111.26 112.71 111.04 111.13 879,065 +0.00(+0.00%)
Sep 15, 2020 111.04 111.97 110.74 111.13 803,696 +1.13(+1.02%)
Sep 14, 2020 109.13 110.91 108.84 110.01 807,458 +1.74(+1.61%)
Sep 11, 2020 108.52 108.52 106.57 108.26 1,052,203 +0.60(+0.56%)
Sep 10, 2020 108.83 109.59 107.62 107.66 1,006,942 -1.47(-1.34%)
Sep 09, 2020 109.57 111.89 109.08 109.13 767,807 +0.33(+0.30%)
Sep 08, 2020 108.86 110.39 107.58 108.80 949,906 -1.33(-1.21%)
Sep 04, 2020 111.51 112.59 109.54 110.13 1,046,277 -0.68(-0.61%)
Sep 03, 2020 111.97 112.99 109.51 110.81 1,223,146 -1.86(-1.65%)
Sep 02, 2020 112.04 113.19 111.24 112.67 1,303,234 +1.09(+0.98%)
Sep 01, 2020 110.38 111.59 108.68 111.58 1,040,247 +0.85(+0.77%)
Aug 31, 2020 111.07 112.27 110.15 110.73 764,307 -0.61(-0.55%)
Aug 28, 2020 110.80 111.89 109.33 111.34 505,196 +0.80(+0.72%)
Aug 27, 2020 111.92 112.31 109.70 110.54 647,822 -1.18(-1.06%)
Aug 26, 2020 111.34 112.81 111.01 111.72 888,112 +1.81(+1.64%)
Aug 25, 2020 111.08 111.60 109.70 109.92 657,579 -0.01(-0.01%)
Aug 24, 2020 108.70 109.99 108.15 109.93 443,852 +2.09(+1.94%)
Aug 21, 2020 107.61 108.32 106.29 107.83 814,753 -0.13(-0.12%)
Aug 20, 2020 108.18 108.44 107.03 107.96 953,543 -1.15(-1.06%)
Aug 19, 2020 110.27 110.27 108.85 109.11 466,605 -0.57(-0.52%)
Aug 18, 2020 110.30 111.46 109.31 109.68 685,200 -0.60(-0.54%)
Aug 17, 2020 110.58 111.31 109.64 110.28 485,563 +0.11(+0.10%)
Aug 14, 2020 110.21 111.13 109.62 110.18 592,954 -0.57(-0.52%)
Aug 13, 2020 112.23 112.45 110.54 110.75 982,396 -2.85(-2.51%)
Aug 12, 2020 113.54 115.29 112.83 113.60 891,375 +1.53(+1.37%)
Aug 11, 2020 117.72 118.75 111.87 112.07 2,294,644 -4.71(-4.03%)
Aug 10, 2020 113.24 117.07 113.24 116.78 1,328,892 +3.36(+2.96%)
Aug 07, 2020 112.32 113.57 111.28 113.42 742,646 +1.27(+1.13%)
Aug 06, 2020 112.69 113.16 111.97 112.15 851,234 -0.93(-0.82%)
Aug 05, 2020 113.58 115.21 113.00 113.08 1,088,511 +0.47(+0.42%)
Aug 04, 2020 110.44 113.42 109.26 112.61 906,534 +1.21(+1.08%)
Aug 03, 2020 112.90 112.90 111.07 111.40 1,185,077 -1.26(-1.12%)
Jul 31, 2020 111.18 112.74 109.50 112.66 1,208,714 +1.31(+1.17%)
Jul 30, 2020 113.31 113.52 110.41 111.36 1,023,289 -3.35(-2.92%)
Jul 29, 2020 115.23 116.27 114.62 114.71 899,435 -0.09(-0.08%)
Jul 28, 2020 115.19 116.11 114.03 114.80 924,609 -0.40(-0.35%)
Jul 27, 2020 113.76 115.53 112.82 115.20 784,930 +1.76(+1.55%)
Jul 24, 2020 115.07 115.21 112.28 113.44 873,444 -1.49(-1.30%)
Jul 23, 2020 115.14 116.79 113.78 114.94 932,967 -0.05(-0.05%)
Jul 22, 2020 114.93 116.28 114.17 114.99 612,543 +0.55(+0.48%)
Jul 21, 2020 115.61 116.20 114.24 114.44 605,868 -0.70(-0.61%)
Jul 20, 2020 117.18 117.46 113.97 115.14 1,460,131 -2.03(-1.73%)
Jul 17, 2020 116.67 118.35 115.66 117.17 866,066 +1.23(+1.06%)
Jul 16, 2020 115.65 116.86 115.01 115.94 578,627 -0.10(-0.08%)
Jul 15, 2020 115.28 116.61 114.79 116.03 666,194 +2.42(+2.13%)
Jul 14, 2020 111.50 113.96 111.36 113.61 683,352 +2.23(+2.00%)
Jul 13, 2020 112.99 113.75 111.18 111.38 869,909 -0.65(-0.58%)
Jul 10, 2020 109.91 112.30 108.98 112.04 581,886 +2.64(+2.41%)
Jul 09, 2020 110.56 110.78 107.48 109.40 1,230,656 -0.96(-0.87%)
Jul 08, 2020 113.52 114.59 109.20 110.36 1,082,608 -3.29(-2.90%)
Jul 07, 2020 113.78 114.56 112.61 113.65 776,031 -1.03(-0.90%)
Jul 06, 2020 114.33 115.19 112.56 114.67 979,955 +1.18(+1.04%)
Jul 02, 2020 112.58 114.04 112.15 113.50 1,073,555 +2.42(+2.18%)
Jul 01, 2020 109.13 111.23 108.86 111.07 915,995 +1.53(+1.40%)
Jun 30, 2020 108.77 110.19 107.34 109.54 1,213,381 +0.52(+0.48%)
Jun 29, 2020 107.41 110.40 107.10 109.02 767,335 +2.53(+2.38%)
Jun 26, 2020 109.02 109.02 106.35 106.49 959,973 -3.00(-2.74%)
Jun 25, 2020 109.04 109.73 107.39 109.49 775,364 +0.30(+0.27%)
Jun 24, 2020 108.39 110.75 106.98 109.19 1,253,439 -0.44(-0.40%)
Jun 23, 2020 112.66 112.66 109.42 109.63 996,640 -1.56(-1.41%)
Jun 22, 2020 111.10 112.66 109.22 111.19 1,328,501 -0.91(-0.81%)
Jun 19, 2020 116.34 117.02 111.94 112.10 1,424,420 -2.17(-1.90%)
Jun 18, 2020 113.63 115.29 113.20 114.27 749,477 -0.11(-0.09%)
Jun 17, 2020 116.08 116.60 114.00 114.38 529,024 -0.36(-0.31%)
Jun 16, 2020 117.05 118.06 112.99 114.73 1,083,032 +1.52(+1.34%)
Jun 15, 2020 110.22 113.84 109.94 113.21 877,380 +0.43(+0.39%)
Jun 12, 2020 115.43 115.75 110.72 112.78 810,515 +0.53(+0.48%)
Jun 11, 2020 116.81 117.06 111.74 112.24 1,486,274 -6.46(-5.45%)
Jun 10, 2020 119.52 120.10 117.45 118.71 1,551,893 -0.93(-0.78%)
Jun 09, 2020 119.36 120.80 117.28 119.64 1,218,960 -0.89(-0.74%)
Jun 08, 2020 119.50 121.45 118.56 120.53 1,160,120 -2.04(-1.66%)
Jun 05, 2020 123.14 123.58 121.89 122.57 1,095,759 +1.87(+1.55%)
Jun 04, 2020 120.88 122.27 119.46 120.70 916,815 -0.93(-0.77%)
Jun 03, 2020 120.71 122.70 120.67 121.63 828,912 +2.56(+2.15%)
Jun 02, 2020 116.41 120.25 116.04 119.07 966,675 +2.59(+2.22%)
Jun 01, 2020 117.68 118.24 116.42 116.48 901,449 -1.93(-1.63%)
May 29, 2020 119.11 119.11 116.96 118.41 1,787,836 -0.99(-0.83%)
May 28, 2020 122.69 122.69 118.00 119.40 1,002,463 -1.72(-1.42%)
May 27, 2020 119.62 121.95 119.32 121.12 906,758 +2.76(+2.33%)
May 26, 2020 118.20 121.52 117.77 118.36 1,090,040 +3.30(+2.87%)
May 22, 2020 114.18 115.32 111.79 115.06 999,928 +0.39(+0.34%)
May 21, 2020 115.06 117.14 114.54 114.67 1,048,735 -1.16(-1.00%)
May 20, 2020 115.95 117.33 114.91 115.83 938,810 +1.28(+1.12%)
May 19, 2020 116.38 117.46 113.69 114.55 1,064,795 -2.72(-2.32%)
May 18, 2020 117.00 119.74 116.96 117.27 1,434,298 +3.27(+2.87%)
May 15, 2020 111.17 115.69 110.81 114.00 1,252,891 +1.93(+1.72%)
May 14, 2020 113.30 113.53 109.09 112.07 2,129,718 -2.92(-2.54%)
May 13, 2020 117.44 118.45 113.20 114.99 1,232,346 -3.55(-2.99%)
May 12, 2020 123.79 127.22 118.35 118.54 2,376,191 +0.62(+0.53%)
May 11, 2020 119.13 119.13 116.71 117.92 1,089,395 -1.64(-1.37%)
May 08, 2020 118.36 120.02 116.85 119.55 569,250 +3.73(+3.22%)
May 07, 2020 117.91 118.32 115.48 115.83 908,470 -0.92(-0.78%)
May 06, 2020 114.90 118.84 114.11 116.74 1,029,751 +2.14(+1.87%)
May 05, 2020 115.01 118.14 114.03 114.60 1,091,710 +0.89(+0.78%)
May 04, 2020 112.84 113.97 110.98 113.71 901,125 +1.13(+1.00%)
May 01, 2020 114.65 115.26 111.13 112.58 639,661 -3.91(-3.36%)
Apr 30, 2020 116.85 118.09 116.23 116.49 1,272,460 -2.02(-1.70%)
Apr 29, 2020 120.02 120.81 118.45 118.51 795,908 +1.41(+1.21%)
Apr 28, 2020 117.36 119.61 116.41 117.10 944,365 +1.04(+0.90%)
Apr 27, 2020 111.86 116.61 111.86 116.06 596,389 +3.60(+3.20%)
Apr 24, 2020 110.58 112.80 108.87 112.46 638,199 +2.96(+2.70%)
Apr 23, 2020 111.64 113.79 109.11 109.50 708,172 -1.00(-0.90%)
Apr 22, 2020 110.73 111.83 108.91 110.49 733,912 +1.88(+1.73%)
Apr 21, 2020 104.31 109.33 104.14 108.62 799,085 +1.44(+1.34%)
Apr 20, 2020 109.60 112.05 106.81 107.18 1,054,862 -4.06(-3.65%)
Apr 17, 2020 108.98 111.53 108.89 111.24 855,956 +4.65(+4.36%)
Apr 16, 2020 104.94 107.02 102.31 106.59 954,178 +2.23(+2.14%)
Apr 15, 2020 106.26 106.27 104.07 104.36 831,769 -4.44(-4.08%)
Apr 14, 2020 109.81 111.12 106.61 108.80 718,994 +2.05(+1.92%)
Apr 13, 2020 111.10 112.04 105.49 106.75 937,487 -6.49(-5.73%)
Apr 09, 2020 107.42 116.00 107.33 113.24 1,736,658 +5.44(+5.05%)
Apr 08, 2020 101.86 108.47 101.39 107.80 1,194,237 +6.43(+6.34%)
Apr 07, 2020 99.20 105.38 98.72 101.37 1,833,098 +4.46(+4.61%)
Apr 06, 2020 92.77 97.70 91.32 96.91 1,348,839 +8.98(+10.21%)
Apr 03, 2020 88.51 90.75 87.77 87.93 1,387,977 -0.25(-0.28%)
Apr 02, 2020 88.10 91.20 87.41 88.18 1,230,476 -1.38(-1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.