Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

84.61 +0.27 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 87.29 90.77 86.06 89.56 1,533,757 -1.20(-1.32%)
Mar 31, 2020 94.30 96.67 90.41 90.76 1,708,785 -5.27(-5.49%)
Mar 30, 2020 98.64 99.98 94.50 96.03 1,236,938 -1.96(-2.01%)
Mar 27, 2020 97.58 100.82 96.94 97.99 1,132,427 -3.85(-3.78%)
Mar 26, 2020 94.06 101.84 92.80 101.84 1,241,968 +8.87(+9.54%)
Mar 25, 2020 87.86 96.55 85.19 92.97 2,573,960 +3.89(+4.36%)
Mar 24, 2020 86.92 93.67 86.58 89.08 1,866,951 +5.89(+7.07%)
Mar 23, 2020 90.05 90.73 81.31 83.20 2,475,831 -7.17(-7.94%)
Mar 20, 2020 95.46 95.63 89.03 90.37 1,743,198 -4.42(-4.66%)
Mar 19, 2020 94.78 98.78 91.41 94.79 2,035,777 -0.87(-0.91%)
Mar 18, 2020 91.36 96.61 86.80 95.67 2,385,362 -0.94(-0.98%)
Mar 17, 2020 91.78 98.49 88.50 96.61 2,574,072 +7.05(+7.87%)
Mar 16, 2020 88.54 94.37 86.48 89.56 2,081,095 -6.64(-6.91%)
Mar 13, 2020 92.59 96.21 88.48 96.21 1,837,027 +8.01(+9.09%)
Mar 12, 2020 91.86 94.00 83.82 88.19 3,058,880 -10.01(-10.19%)
Mar 11, 2020 102.15 102.40 96.95 98.20 2,971,421 -6.43(-6.15%)
Mar 10, 2020 102.80 104.80 101.45 104.63 3,068,331 +5.16(+5.19%)
Mar 09, 2020 103.04 104.62 96.95 99.47 3,363,492 -8.83(-8.16%)
Mar 06, 2020 106.86 109.70 106.23 108.30 1,853,345 -1.85(-1.68%)
Mar 05, 2020 110.33 112.82 109.18 110.16 1,691,311 -2.58(-2.29%)
Mar 04, 2020 109.61 112.79 109.35 112.73 1,612,384 +4.80(+4.45%)
Mar 03, 2020 107.76 110.17 105.07 107.93 1,617,124 -0.22(-0.20%)
Mar 02, 2020 106.52 108.28 104.98 108.15 1,467,788 +2.45(+2.32%)
Feb 28, 2020 105.08 106.88 101.78 105.70 2,643,070 -2.16(-2.00%)
Feb 27, 2020 107.30 111.91 106.81 107.86 1,735,531 -1.07(-0.98%)
Feb 26, 2020 111.05 112.34 108.39 108.93 1,812,033 -0.44(-0.40%)
Feb 25, 2020 113.46 113.55 107.64 109.37 2,225,073 -3.50(-3.10%)
Feb 24, 2020 114.13 114.29 110.56 112.88 2,260,593 -3.77(-3.23%)
Feb 21, 2020 116.62 118.10 115.85 116.64 1,849,605 -0.45(-0.38%)
Feb 20, 2020 117.87 119.74 116.41 117.09 1,675,668 -1.39(-1.17%)
Feb 19, 2020 119.11 120.67 118.28 118.48 1,005,534 -0.51(-0.43%)
Feb 18, 2020 119.57 119.79 117.17 118.99 1,215,528 -0.91(-0.76%)
Feb 14, 2020 120.64 121.38 119.75 119.90 1,165,267 -0.77(-0.64%)
Feb 13, 2020 115.57 120.88 113.42 120.67 3,600,900 -2.34(-1.90%)
Feb 12, 2020 123.02 124.46 121.74 123.01 1,414,134 +1.24(+1.02%)
Feb 11, 2020 123.49 123.94 121.63 121.76 1,066,754 -0.95(-0.78%)
Feb 10, 2020 123.17 123.61 122.43 122.72 1,093,388 -0.83(-0.67%)
Feb 07, 2020 125.23 125.94 123.23 123.54 1,306,350 -1.95(-1.55%)
Feb 06, 2020 126.20 126.96 125.38 125.49 1,090,316 -0.41(-0.32%)
Feb 05, 2020 124.58 126.73 124.01 125.90 1,248,999 +2.37(+1.91%)
Feb 04, 2020 121.82 124.08 121.25 123.53 1,327,681 +3.66(+3.05%)
Feb 03, 2020 115.81 120.32 115.51 119.87 1,242,531 +4.17(+3.61%)
Jan 31, 2020 116.99 117.38 114.55 115.70 1,549,421 -1.64(-1.40%)
Jan 30, 2020 117.39 117.46 113.97 117.34 2,117,956 -1.84(-1.54%)
Jan 29, 2020 120.46 121.21 118.99 119.18 804,964 -0.35(-0.30%)
Jan 28, 2020 119.02 119.85 117.99 119.53 852,228 +1.30(+1.10%)
Jan 27, 2020 119.03 119.66 118.02 118.23 1,008,376 -1.60(-1.33%)
Jan 24, 2020 120.27 121.12 119.29 119.83 779,300 -0.23(-0.19%)
Jan 23, 2020 119.67 120.86 118.13 120.06 1,078,964 +0.13(+0.11%)
Jan 22, 2020 119.21 120.73 118.79 119.93 801,180 +0.97(+0.82%)
Jan 21, 2020 118.28 120.04 117.82 118.95 1,034,091 -0.07(-0.06%)
Jan 17, 2020 117.69 119.19 117.23 119.03 1,053,080 +1.54(+1.31%)
Jan 16, 2020 114.76 117.71 114.53 117.48 928,516 +2.81(+2.45%)
Jan 15, 2020 113.85 115.17 113.49 114.67 1,191,857 +0.56(+0.50%)
Jan 14, 2020 112.10 114.45 111.70 114.10 1,976,802 +1.71(+1.52%)
Jan 13, 2020 111.19 112.49 110.22 112.39 951,748 +1.21(+1.09%)
Jan 10, 2020 109.69 111.83 109.36 111.18 1,138,637 +2.07(+1.90%)
Jan 09, 2020 109.48 110.05 107.93 109.11 1,270,840 -0.44(-0.40%)
Jan 08, 2020 110.17 110.85 109.50 109.55 856,823 -1.03(-0.93%)
Jan 07, 2020 109.87 111.67 109.87 110.58 1,410,528 -0.19(-0.17%)
Jan 06, 2020 111.45 111.96 110.77 110.77 1,326,545 -0.73(-0.66%)
Jan 03, 2020 111.46 112.77 110.97 111.50 1,215,581 -1.06(-0.94%)
Jan 02, 2020 114.19 114.25 111.92 112.56 998,586 -1.30(-1.14%)
Dec 31, 2019 112.52 113.98 112.33 113.86 941,914 +1.82(+1.62%)
Dec 30, 2019 112.66 112.92 111.91 112.04 648,970 -0.33(-0.30%)
Dec 27, 2019 112.13 113.73 111.57 112.37 800,264 +0.94(+0.84%)
Dec 26, 2019 108.97 111.59 108.97 111.44 956,660 +1.71(+1.56%)
Dec 24, 2019 109.76 110.17 109.15 109.72 624,852 +1.00(+0.92%)
Dec 23, 2019 107.44 109.36 106.93 108.72 1,323,061 +1.01(+0.94%)
Dec 20, 2019 109.43 110.06 107.51 107.72 1,960,971 -0.47(-0.44%)
Dec 19, 2019 108.22 108.76 107.23 108.19 1,333,272 +0.75(+0.70%)
Dec 18, 2019 106.41 108.36 105.12 107.44 1,969,059 +1.23(+1.16%)
Dec 17, 2019 105.18 107.01 105.09 106.21 3,995,979 +0.95(+0.90%)
Dec 16, 2019 110.41 111.08 104.95 105.26 6,773,162 -12.26(-10.43%)
Dec 13, 2019 118.59 119.01 117.07 117.52 940,755 -0.54(-0.46%)
Dec 12, 2019 118.16 118.96 117.08 118.07 1,267,151 +0.05(+0.04%)
Dec 11, 2019 117.88 118.62 117.22 118.01 1,434,498 +0.48(+0.41%)
Dec 10, 2019 117.30 118.30 116.84 117.53 2,613,540 +0.16(+0.13%)
Dec 09, 2019 123.17 123.50 115.66 117.37 3,103,933 -7.22(-5.79%)
Dec 06, 2019 124.58 124.89 123.80 124.59 1,205,015 +0.24(+0.19%)
Dec 05, 2019 123.23 124.82 123.07 124.36 915,602 +1.53(+1.25%)
Dec 04, 2019 124.08 124.64 122.77 122.82 1,277,802 -1.03(-0.84%)
Dec 03, 2019 121.65 124.21 121.36 123.86 1,863,190 +0.58(+0.47%)
Dec 02, 2019 123.88 124.58 123.13 123.28 1,046,391 -0.61(-0.49%)
Nov 29, 2019 123.68 124.44 123.24 123.88 492,152 -0.17(-0.13%)
Nov 27, 2019 125.03 125.03 123.03 124.05 964,126 -0.40(-0.32%)
Nov 26, 2019 123.69 124.57 123.05 124.45 1,498,204 +0.41(+0.33%)
Nov 25, 2019 122.69 124.17 122.37 124.04 906,797 +1.22(+0.99%)
Nov 22, 2019 121.93 123.41 120.82 122.82 1,711,076 +2.75(+2.29%)
Nov 21, 2019 119.36 120.44 118.86 120.07 1,197,258 +0.42(+0.35%)
Nov 20, 2019 118.92 120.49 118.65 119.65 1,227,760 -0.42(-0.35%)
Nov 19, 2019 119.00 120.28 117.99 120.07 1,220,125 +1.63(+1.38%)
Nov 18, 2019 116.89 118.49 116.32 118.44 714,278 +0.97(+0.82%)
Nov 15, 2019 117.77 118.72 117.34 117.47 1,077,787 +0.02(+0.01%)
Nov 14, 2019 115.99 117.47 115.70 117.45 665,418 +1.07(+0.92%)
Nov 13, 2019 113.66 116.78 113.34 116.38 749,570 +1.86(+1.62%)
Nov 12, 2019 114.91 115.53 113.92 114.52 665,773 -0.58(-0.50%)
Nov 11, 2019 116.17 116.18 114.72 115.10 773,714 -1.39(-1.20%)
Nov 08, 2019 117.08 117.62 115.62 116.50 757,210 -0.53(-0.46%)
Nov 07, 2019 117.15 118.53 116.59 117.03 802,105 +0.36(+0.31%)
Nov 06, 2019 117.81 118.17 115.02 116.67 1,181,655 -1.27(-1.08%)
Nov 05, 2019 110.83 119.30 109.15 117.94 3,196,329 +9.17(+8.43%)
Nov 04, 2019 108.10 109.49 107.60 108.78 1,660,337 +1.99(+1.87%)
Nov 01, 2019 107.52 108.51 106.35 106.79 1,265,893 -0.24(-0.22%)
Oct 31, 2019 108.00 108.20 105.78 107.02 1,079,135 -1.15(-1.06%)
Oct 30, 2019 106.96 108.30 105.58 108.17 843,860 +0.96(+0.89%)
Oct 29, 2019 104.34 107.94 104.31 107.22 1,230,866 +1.79(+1.70%)
Oct 28, 2019 105.99 106.06 105.08 105.43 1,020,310 +0.20(+0.19%)
Oct 25, 2019 104.73 105.72 103.75 105.22 979,174 +0.22(+0.21%)
Oct 24, 2019 105.66 105.66 103.75 105.01 669,306 -0.27(-0.26%)
Oct 23, 2019 104.74 106.08 104.74 105.28 826,757 +0.79(+0.76%)
Oct 22, 2019 103.40 104.85 102.82 104.49 695,787 +0.64(+0.62%)
Oct 21, 2019 103.89 104.34 103.17 103.85 974,152 +0.48(+0.47%)
Oct 18, 2019 105.11 105.42 102.71 103.36 901,082 -1.41(-1.35%)
Oct 17, 2019 105.02 105.60 104.30 104.78 568,438 +0.26(+0.24%)
Oct 16, 2019 104.35 105.48 103.90 104.52 904,298 -0.02(-0.02%)
Oct 15, 2019 104.33 105.24 103.66 104.54 562,910 +0.75(+0.72%)
Oct 14, 2019 103.50 104.72 103.29 103.80 591,612 +0.16(+0.15%)
Oct 11, 2019 103.01 104.96 102.85 103.64 911,000 +1.91(+1.88%)
Oct 10, 2019 100.95 102.07 99.89 101.72 1,512,835 +0.76(+0.76%)
Oct 09, 2019 100.92 101.55 99.48 100.96 1,222,119 +0.86(+0.86%)
Oct 08, 2019 102.63 102.88 99.01 100.10 1,829,050 -3.75(-3.62%)
Oct 07, 2019 104.16 105.50 103.79 103.86 1,035,373 -0.66(-0.63%)
Oct 04, 2019 102.80 104.62 102.07 104.51 1,974,537 +1.08(+1.04%)
Oct 03, 2019 102.32 103.49 100.51 103.44 958,620 +0.82(+0.80%)
Oct 02, 2019 105.91 106.62 102.52 102.62 1,670,783 -4.06(-3.81%)
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.