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

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

84.31 -0.34 (-0.40%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 1, 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 (%)
Oct 31, 2022 91.40 92.52 91.07 92.44 2,289,122 +0.76(+0.83%)
Oct 28, 2022 90.23 91.97 90.23 91.69 1,280,573 +1.31(+1.45%)
Oct 27, 2022 91.65 92.93 90.07 90.38 1,785,749 -0.36(-0.40%)
Oct 26, 2022 91.28 91.98 90.36 90.74 1,087,729 -0.33(-0.36%)
Oct 25, 2022 89.04 91.66 88.52 91.07 1,890,415 +1.94(+2.18%)
Oct 24, 2022 89.94 90.60 88.24 89.13 1,605,104 +0.04(+0.04%)
Oct 21, 2022 86.00 89.31 85.56 89.09 2,004,816 +2.71(+3.14%)
Oct 20, 2022 88.08 89.02 85.84 86.38 1,532,200 -1.27(-1.45%)
Oct 19, 2022 87.60 90.11 87.50 87.65 2,098,742 -0.13(-0.15%)
Oct 18, 2022 86.88 88.80 86.58 87.78 1,696,651 +2.88(+3.39%)
Oct 17, 2022 85.00 85.53 83.76 84.90 1,907,461 +1.84(+2.21%)
Oct 14, 2022 83.82 84.03 82.09 83.07 2,587,708 -0.08(-0.09%)
Oct 13, 2022 78.88 84.11 78.74 83.14 2,438,071 +2.77(+3.44%)
Oct 12, 2022 82.21 82.21 80.34 80.38 1,789,658 -1.64(-2.00%)
Oct 11, 2022 82.90 82.90 80.82 82.02 2,541,393 -2.34(-2.77%)
Oct 10, 2022 83.80 84.69 83.15 84.36 2,072,501 +0.54(+0.64%)
Oct 07, 2022 84.44 84.82 83.35 83.82 2,297,938 -1.80(-2.10%)
Oct 06, 2022 86.91 87.73 85.29 85.62 2,131,589 -2.08(-2.38%)
Oct 05, 2022 88.49 89.49 86.54 87.70 2,573,667 -2.83(-3.13%)
Oct 04, 2022 89.56 91.30 89.56 90.53 2,045,945 +2.63(+3.00%)
Oct 03, 2022 87.23 88.44 86.46 87.90 2,217,884 +1.88(+2.18%)
Sep 30, 2022 86.87 87.77 85.20 86.02 3,062,781 -0.71(-0.82%)
Sep 29, 2022 88.83 89.02 85.76 86.73 2,080,700 -3.49(-3.87%)
Sep 28, 2022 89.60 90.64 88.86 90.23 2,006,723 +1.20(+1.35%)
Sep 27, 2022 92.50 92.78 88.82 89.02 1,384,586 -2.16(-2.37%)
Sep 26, 2022 91.63 92.90 90.43 91.18 1,205,242 -0.43(-0.47%)
Sep 23, 2022 91.34 92.17 90.34 91.61 1,667,036 -0.88(-0.95%)
Sep 22, 2022 92.81 93.22 91.61 92.49 1,639,886 -0.64(-0.69%)
Sep 21, 2022 95.85 96.35 93.09 93.13 1,282,813 -2.26(-2.37%)
Sep 20, 2022 95.28 96.51 94.71 95.40 1,499,950 -1.26(-1.30%)
Sep 19, 2022 95.30 96.89 95.23 96.66 1,368,549 +0.47(+0.49%)
Sep 16, 2022 97.04 97.25 95.19 96.19 5,060,110 -2.83(-2.86%)
Sep 15, 2022 101.10 102.28 98.86 99.02 1,814,403 -2.41(-2.38%)
Sep 14, 2022 102.23 102.53 100.72 101.43 2,146,268 -1.33(-1.30%)
Sep 13, 2022 106.71 108.02 102.74 102.76 2,160,683 -7.22(-6.57%)
Sep 12, 2022 109.66 111.75 108.74 109.99 2,252,299 +2.44(+2.27%)
Sep 09, 2022 108.17 108.61 107.00 107.54 1,614,641 +0.31(+0.29%)
Sep 08, 2022 105.00 107.36 104.81 107.23 1,499,827 +0.88(+0.83%)
Sep 07, 2022 103.09 106.66 103.09 106.35 1,139,427 +3.28(+3.18%)
Sep 06, 2022 102.20 103.84 101.80 103.07 1,714,488 +1.78(+1.76%)
Sep 02, 2022 103.56 104.73 100.88 101.29 1,770,675 -0.76(-0.75%)
Sep 01, 2022 103.33 103.61 101.24 102.05 1,396,809 -1.73(-1.67%)
Aug 31, 2022 104.83 105.65 103.59 103.78 1,785,283 -0.83(-0.79%)
Aug 30, 2022 106.45 106.85 104.37 104.60 1,257,350 -1.57(-1.48%)
Aug 29, 2022 106.38 107.82 106.08 106.17 862,578 -1.12(-1.04%)
Aug 26, 2022 112.00 112.17 107.20 107.29 832,102 -4.55(-4.06%)
Aug 25, 2022 110.80 111.91 110.22 111.84 618,053 +1.89(+1.72%)
Aug 24, 2022 109.30 111.20 108.63 109.95 1,002,539 +1.41(+1.30%)
Aug 23, 2022 108.12 108.78 106.97 108.54 988,306 +0.28(+0.26%)
Aug 22, 2022 110.38 110.70 107.86 108.26 1,431,856 -3.82(-3.41%)
Aug 19, 2022 114.03 114.32 111.70 112.08 1,207,185 -2.56(-2.24%)
Aug 18, 2022 115.70 116.22 114.27 114.65 745,795 -0.78(-0.67%)
Aug 17, 2022 115.77 116.54 114.61 115.42 851,539 -1.57(-1.34%)
Aug 16, 2022 116.35 117.55 115.87 116.99 965,973 -0.01(-0.01%)
Aug 15, 2022 116.14 117.53 115.87 117.00 1,035,411 +0.18(+0.15%)
Aug 12, 2022 115.04 116.90 114.50 116.83 818,304 +2.01(+1.75%)
Aug 11, 2022 116.94 117.52 114.69 114.81 1,002,945 -0.77(-0.67%)
Aug 10, 2022 114.12 116.50 113.78 115.58 1,476,433 +2.74(+2.43%)
Aug 09, 2022 119.30 119.89 112.39 112.84 1,987,802 -7.07(-5.90%)
Aug 08, 2022 120.39 121.36 119.45 119.92 1,126,425 +0.86(+0.73%)
Aug 05, 2022 117.84 119.48 117.73 119.05 933,938 -0.19(-0.16%)
Aug 04, 2022 119.50 120.96 119.12 119.24 931,062 +0.38(+0.32%)
Aug 03, 2022 117.10 119.26 116.03 118.86 1,105,646 +2.16(+1.85%)
Aug 02, 2022 117.45 118.34 116.51 116.70 825,620 -0.86(-0.73%)
Aug 01, 2022 114.98 117.68 114.64 117.56 878,789 +1.03(+0.89%)
Jul 29, 2022 117.04 118.84 116.34 116.52 1,240,305 -0.25(-0.21%)
Jul 28, 2022 114.80 116.93 113.83 116.77 1,283,927 +2.87(+2.52%)
Jul 27, 2022 112.64 114.21 110.11 113.90 1,525,541 +0.25(+0.22%)
Jul 26, 2022 115.46 115.76 112.97 113.65 915,150 -1.94(-1.68%)
Jul 25, 2022 114.98 116.46 114.71 115.59 825,677 +0.75(+0.65%)
Jul 22, 2022 115.63 116.43 114.03 114.84 821,429 -0.07(-0.06%)
Jul 21, 2022 111.96 114.99 111.83 114.91 981,218 +2.80(+2.50%)
Jul 20, 2022 110.84 112.43 110.45 112.11 825,180 +1.55(+1.40%)
Jul 19, 2022 108.80 111.16 108.55 110.56 1,056,535 +3.06(+2.85%)
Jul 18, 2022 109.67 110.09 107.04 107.50 749,102 -1.45(-1.33%)
Jul 15, 2022 108.18 109.20 106.28 108.94 834,734 +2.65(+2.49%)
Jul 14, 2022 106.90 106.90 105.22 106.30 1,790,367 -1.69(-1.57%)
Jul 13, 2022 106.60 109.13 106.60 107.99 733,285 -1.94(-1.77%)
Jul 12, 2022 108.66 111.43 108.66 109.93 620,888 +0.76(+0.70%)
Jul 11, 2022 107.94 110.14 107.94 109.17 527,038 -0.34(-0.31%)
Jul 08, 2022 110.60 110.60 109.08 109.51 855,646 -0.95(-0.86%)
Jul 07, 2022 113.07 113.35 110.17 110.46 1,330,041 -1.73(-1.54%)
Jul 06, 2022 111.97 112.63 110.42 112.19 948,448 +0.50(+0.45%)
Jul 05, 2022 110.04 111.72 107.76 111.69 1,168,620 -0.34(-0.30%)
Jul 01, 2022 111.50 113.21 108.94 112.03 1,514,471 +0.13(+0.12%)
Jun 30, 2022 109.08 112.16 108.90 111.89 1,393,027 +1.63(+1.48%)
Jun 29, 2022 110.02 110.36 107.53 110.26 969,302 +0.65(+0.59%)
Jun 28, 2022 113.01 113.61 109.56 109.61 1,043,111 -2.30(-2.06%)
Jun 27, 2022 114.66 115.03 111.76 111.91 1,265,126 -2.13(-1.87%)
Jun 24, 2022 110.02 114.09 110.02 114.05 1,547,060 +4.73(+4.33%)
Jun 23, 2022 108.66 109.86 107.83 109.31 1,792,504 +1.36(+1.26%)
Jun 22, 2022 104.66 109.86 104.66 107.95 2,394,475 +2.57(+2.44%)
Jun 21, 2022 103.11 106.01 102.63 105.37 2,293,172 +4.33(+4.28%)
Jun 17, 2022 101.45 102.15 98.31 101.05 4,232,213 -1.17(-1.14%)
Jun 16, 2022 104.69 106.08 101.61 102.21 3,209,699 -6.41(-5.90%)
Jun 15, 2022 111.27 111.63 106.72 108.62 1,379,557 -0.69(-0.63%)
Jun 14, 2022 111.70 112.05 108.63 109.31 1,394,058 -2.23(-2.00%)
Jun 13, 2022 114.29 114.29 111.03 111.54 1,215,147 -4.98(-4.28%)
Jun 10, 2022 120.10 120.52 115.95 116.52 1,431,693 -5.50(-4.51%)
Jun 09, 2022 123.00 124.29 122.01 122.03 601,918 -1.98(-1.60%)
Jun 08, 2022 124.40 126.10 123.96 124.00 786,517 -1.49(-1.19%)
Jun 07, 2022 122.79 125.66 122.71 125.50 881,343 +1.80(+1.46%)
Jun 06, 2022 124.08 125.65 123.06 123.70 468,124 +0.02(+0.02%)
Jun 03, 2022 123.48 124.77 123.21 123.68 540,261 -1.16(-0.93%)
Jun 02, 2022 124.13 125.11 123.21 124.83 1,011,277 +1.54(+1.25%)
Jun 01, 2022 123.70 124.55 121.34 123.30 763,414 -0.01(-0.01%)
May 31, 2022 122.68 123.83 121.06 123.30 1,505,524 -0.74(-0.59%)
May 27, 2022 122.80 124.07 122.33 124.04 1,018,322 +1.83(+1.50%)
May 26, 2022 122.27 123.50 121.63 122.21 626,394 +1.22(+1.01%)
May 25, 2022 120.06 121.53 119.81 120.99 620,950 +1.07(+0.89%)
May 24, 2022 120.07 120.20 117.48 119.92 901,477 -0.53(-0.44%)
May 23, 2022 121.77 121.77 118.94 120.45 832,897 +0.17(+0.14%)
May 20, 2022 121.12 121.65 117.36 120.28 885,925 -0.07(-0.06%)
May 19, 2022 117.79 121.77 117.56 120.36 1,133,495 +1.92(+1.62%)
May 18, 2022 119.70 120.68 118.08 118.43 1,518,074 -2.69(-2.22%)
May 17, 2022 121.56 121.56 117.70 121.12 1,636,751 +1.74(+1.46%)
May 16, 2022 122.47 123.12 118.39 119.38 1,249,269 -3.92(-3.18%)
May 13, 2022 120.63 123.53 120.63 123.30 2,215,943 +3.39(+2.82%)
May 12, 2022 118.78 121.04 117.80 119.91 2,926,708 +0.49(+0.41%)
May 11, 2022 116.45 122.41 116.45 119.41 3,177,080 +2.33(+1.99%)
May 10, 2022 115.75 120.77 112.92 117.08 3,108,552 +5.61(+5.03%)
May 09, 2022 112.17 113.68 111.09 111.47 2,009,742 -2.48(-2.18%)
May 06, 2022 114.02 114.51 111.67 113.96 1,530,430 -0.56(-0.49%)
May 05, 2022 116.20 117.72 113.56 114.52 1,071,800 -3.49(-2.96%)
May 04, 2022 113.99 118.22 113.74 118.00 1,015,970 +4.28(+3.77%)
May 03, 2022 114.27 115.60 113.21 113.72 930,228 +0.31(+0.27%)
May 02, 2022 113.52 114.66 111.77 113.42 1,374,152 +0.25(+0.22%)
Apr 29, 2022 116.75 117.44 112.79 113.16 902,843 -3.61(-3.09%)
Apr 28, 2022 115.68 117.30 114.01 116.77 1,479,746 +1.79(+1.56%)
Apr 27, 2022 112.56 116.40 112.56 114.98 1,625,113 +3.20(+2.86%)
Apr 26, 2022 115.25 115.73 111.61 111.78 1,410,748 -3.03(-2.64%)
Apr 25, 2022 115.93 115.93 112.58 114.81 1,273,730 -1.44(-1.24%)
Apr 22, 2022 115.74 117.33 115.74 116.25 2,055,361 -0.22(-0.19%)
Apr 21, 2022 118.34 119.18 116.25 116.47 1,583,812 -0.28(-0.24%)
Apr 20, 2022 116.11 117.53 116.10 116.75 1,196,177 +0.57(+0.49%)
Apr 19, 2022 114.66 117.14 114.23 116.19 1,403,798 +1.69(+1.48%)
Apr 18, 2022 116.72 117.27 114.11 114.50 1,438,726 -2.52(-2.15%)
Apr 14, 2022 119.78 120.35 116.77 117.02 1,870,995 -2.02(-1.70%)
Apr 13, 2022 115.90 119.25 115.84 119.04 1,296,834 +2.96(+2.55%)
Apr 12, 2022 117.58 118.27 115.64 116.08 914,082 -1.16(-0.99%)
Apr 11, 2022 115.41 118.84 115.33 117.24 1,944,410 +1.31(+1.13%)
Apr 08, 2022 117.43 118.39 114.35 115.93 2,676,393 -1.52(-1.29%)
Apr 07, 2022 116.03 118.47 114.35 117.45 2,619,148 +0.37(+0.32%)
Apr 06, 2022 119.63 120.17 115.88 117.08 2,916,318 -3.64(-3.01%)
Apr 05, 2022 121.34 122.71 120.60 120.72 958,723 -1.34(-1.10%)
Apr 04, 2022 125.52 125.54 121.84 122.06 1,102,662 -3.26(-2.60%)
Apr 01, 2022 123.23 125.52 122.79 125.32 1,349,062 +2.80(+2.28%)
Mar 31, 2022 122.31 123.56 121.48 122.52 1,507,672 +0.11(+0.09%)
Mar 30, 2022 124.70 125.01 121.71 122.41 762,560 -2.75(-2.20%)
Mar 29, 2022 122.80 125.45 122.71 125.16 1,222,030 +3.55(+2.91%)
Mar 28, 2022 120.92 121.72 118.42 121.62 1,593,146 +0.80(+0.66%)
Mar 25, 2022 119.56 120.84 118.66 120.81 1,363,654 +1.42(+1.19%)
Mar 24, 2022 116.20 119.64 115.45 119.39 1,686,187 +2.46(+2.11%)
Mar 23, 2022 117.99 118.53 116.25 116.93 918,665 -1.33(-1.12%)
Mar 22, 2022 117.93 119.21 117.34 118.26 1,773,790 +0.92(+0.78%)
Mar 21, 2022 119.55 120.03 116.28 117.34 1,626,193 -2.37(-1.98%)
Mar 18, 2022 117.25 120.25 116.97 119.71 2,841,864 +2.38(+2.03%)
Mar 17, 2022 114.77 118.55 114.07 117.33 1,513,659 +1.47(+1.26%)
Mar 16, 2022 112.95 116.25 112.37 115.87 1,878,681 +4.17(+3.74%)
Mar 15, 2022 108.20 112.04 108.20 111.69 1,735,780 +3.68(+3.41%)
Mar 14, 2022 110.76 111.61 107.76 108.01 1,989,778 -1.51(-1.38%)
Mar 11, 2022 113.04 114.45 109.45 109.53 1,436,354 -2.86(-2.55%)
Mar 10, 2022 110.65 112.58 109.45 112.39 1,687,405 +0.38(+0.34%)
Mar 09, 2022 113.16 113.97 110.53 112.01 2,435,181 +1.03(+0.93%)
Mar 08, 2022 108.01 111.90 105.13 110.98 3,259,050 +3.31(+3.07%)
Mar 07, 2022 113.94 114.19 107.40 107.67 2,834,057 -6.82(-5.96%)
Mar 04, 2022 116.10 117.07 114.42 114.49 1,851,690 -3.27(-2.78%)
Mar 03, 2022 121.32 121.61 115.35 117.77 1,420,828 -2.49(-2.07%)
Mar 02, 2022 120.85 121.32 118.56 120.26 1,644,866 +1.21(+1.02%)
Mar 01, 2022 123.30 123.66 118.17 119.05 1,759,391 -4.25(-3.45%)
Feb 28, 2022 128.05 128.57 123.12 123.30 3,428,955 -6.08(-4.70%)
Feb 25, 2022 126.06 129.90 125.72 129.38 1,638,407 +3.60(+2.86%)
Feb 24, 2022 121.19 125.84 120.51 125.79 1,873,231 +2.12(+1.72%)
Feb 23, 2022 125.00 126.35 123.03 123.66 1,614,389 -0.32(-0.26%)
Feb 22, 2022 125.39 125.52 122.29 123.99 3,105,488 -0.97(-0.78%)
Feb 18, 2022 124.96 0 -0.84(-0.67%)
Feb 17, 2022 126.08 127.08 125.24 125.80 1,959,429 -1.65(-1.30%)
Feb 16, 2022 125.40 127.66 124.39 127.45 1,650,888 +2.06(+1.64%)
Feb 15, 2022 123.25 125.45 123.25 125.40 1,349,794 +3.38(+2.77%)
Feb 14, 2022 123.78 124.10 120.83 122.01 1,353,195 -2.07(-1.67%)
Feb 11, 2022 125.80 129.04 124.01 124.08 2,129,572 -2.37(-1.88%)
Feb 10, 2022 123.57 132.70 121.97 126.45 3,947,775 +3.52(+2.87%)
Feb 09, 2022 120.82 124.96 120.62 122.93 2,617,030 +3.41(+2.85%)
Feb 08, 2022 118.90 119.92 118.39 119.52 1,949,766 +0.88(+0.74%)
Feb 07, 2022 118.00 119.58 117.28 118.64 2,413,579 +0.81(+0.68%)
Feb 04, 2022 117.93 119.16 116.25 117.83 2,047,269 -1.75(-1.47%)
Feb 03, 2022 122.67 119.44 119.58 956,359 -4.09(-3.31%)
Feb 02, 2022 124.00 124.49 122.88 123.67 2,448,525 -0.65(-0.52%)
Feb 01, 2022 122.57 124.94 122.45 124.32 1,593,252 +2.02(+1.65%)
Jan 31, 2022 120.78 122.64 122.30 2,795,599 +1.12(+0.93%)
Jan 28, 2022 122.22 122.48 119.01 121.18 2,439,392 -1.16(-0.95%)
Jan 27, 2022 125.14 126.10 121.40 122.34 1,123,650 -1.18(-0.95%)
Jan 26, 2022 126.58 127.31 122.64 123.52 1,461,495 -0.74(-0.60%)
Jan 25, 2022 124.12 125.43 122.26 124.26 1,726,543 -2.40(-1.90%)
Jan 24, 2022 126.42 127.01 121.43 126.66 2,189,964 -2.48(-1.92%)
Jan 21, 2022 131.00 133.30 128.60 129.13 1,352,042 -1.58(-1.21%)
Jan 20, 2022 129.22 135.03 128.23 130.72 4,016,212 +1.50(+1.16%)
Jan 19, 2022 131.98 132.55 129.10 129.22 1,299,590 -1.71(-1.30%)
Jan 18, 2022 133.98 134.43 129.87 130.92 1,961,740 -4.24(-3.13%)
Jan 14, 2022 135.16 0 -0.08(-0.06%)
Jan 13, 2022 136.35 137.04 135.02 135.24 1,193,332 -0.20(-0.14%)
Jan 12, 2022 136.50 137.97 134.57 135.44 1,103,654 -0.06(-0.05%)
Jan 11, 2022 130.71 135.66 130.48 135.50 1,111,077 +5.16(+3.96%)
Jan 10, 2022 130.64 130.99 127.36 130.34 2,224,343 -1.28(-0.97%)
Jan 07, 2022 133.50 133.50 131.58 131.62 1,922,022 -1.72(-1.29%)
Jan 06, 2022 134.44 134.74 132.03 133.33 736,287 -1.02(-0.76%)
Jan 05, 2022 138.93 139.70 134.31 134.35 1,520,721 -4.41(-3.18%)
Jan 04, 2022 138.60 140.28 137.85 138.76 1,935,813 +0.52(+0.38%)
Jan 03, 2022 139.78 140.79 138.03 138.25 1,021,424 -1.42(-1.02%)
Dec 31, 2021 137.69 140.20 137.58 139.66 873,873 +1.94(+1.41%)
Dec 30, 2021 137.99 139.00 137.54 137.73 434,349 -0.40(-0.29%)
Dec 29, 2021 136.72 138.78 136.38 138.12 1,732,836 +1.44(+1.05%)
Dec 28, 2021 134.43 136.99 134.06 136.69 749,408 +2.07(+1.54%)
Dec 27, 2021 132.66 134.66 132.10 134.62 575,262 +2.70(+2.05%)
Dec 23, 2021 131.31 132.43 131.11 131.92 680,088 +0.80(+0.61%)
Dec 22, 2021 131.12 131.48 130.60 131.12 734,892 -0.43(-0.33%)
Dec 21, 2021 131.76 133.04 130.44 131.55 1,096,555 +0.37(+0.28%)
Dec 20, 2021 131.31 131.90 128.72 131.19 1,096,456 -1.97(-1.48%)
Dec 17, 2021 134.01 134.01 131.52 133.16 3,808,404 -1.36(-1.01%)
Dec 16, 2021 134.58 136.06 133.50 134.52 1,572,177 +0.83(+0.62%)
Dec 15, 2021 134.33 134.41 131.39 133.69 1,047,335 -0.65(-0.48%)
Dec 14, 2021 134.84 136.31 133.59 134.34 2,125,927 -0.73(-0.54%)
Dec 13, 2021 135.27 136.68 134.55 135.07 2,088,824 -0.57(-0.42%)
Dec 10, 2021 137.15 137.15 134.62 135.64 1,139,267 -0.33(-0.24%)
Dec 09, 2021 136.44 137.27 135.15 135.97 1,253,244 -0.63(-0.46%)
Dec 08, 2021 134.12 136.64 132.84 136.60 1,306,051 +2.81(+2.10%)
Dec 07, 2021 133.47 135.17 132.93 133.78 1,204,524 +1.92(+1.45%)
Dec 06, 2021 131.05 132.93 130.60 131.87 1,390,457 +2.08(+1.61%)
Dec 03, 2021 129.52 131.31 127.79 129.78 1,376,388 +0.25(+0.19%)
Dec 02, 2021 129.87 131.39 128.95 129.53 1,855,846 -0.92(-0.71%)
Dec 01, 2021 132.76 135.15 130.44 130.46 1,281,158 -0.62(-0.47%)
Nov 30, 2021 135.28 135.45 130.82 131.07 1,965,865 -4.63(-3.41%)
Nov 29, 2021 134.03 136.38 133.31 135.70 1,882,388 +2.41(+1.81%)
Nov 26, 2021 133.19 134.30 132.46 133.29 771,376 -2.67(-1.97%)
Nov 24, 2021 135.20 136.47 135.16 135.96 604,665 -0.10(-0.07%)
Nov 23, 2021 137.40 137.69 135.21 136.06 958,423 -1.57(-1.14%)
Nov 22, 2021 138.72 140.06 137.63 137.63 679,909 -0.69(-0.50%)
Nov 19, 2021 138.63 139.14 137.78 138.32 1,101,506 -0.02(-0.01%)
Nov 18, 2021 140.54 138.75 138.25 138.34 856,969 -2.56(-1.82%)
Nov 17, 2021 140.72 141.23 139.10 140.90 1,248,439 -0.11(-0.08%)
Nov 16, 2021 140.80 142.01 140.16 141.01 990,301 +0.54(+0.39%)
Nov 15, 2021 140.49 140.62 138.98 140.47 1,571,418 -0.20(-0.14%)
Nov 12, 2021 138.80 142.90 138.22 140.67 970,088 +2.15(+1.55%)
Nov 11, 2021 139.40 139.86 137.28 138.52 927,630 -0.81(-0.58%)
Nov 10, 2021 141.58 139.06 139.34 1,519,550 -1.83(-1.30%)
Nov 09, 2021 134.66 142.12 133.84 141.17 3,097,986 +5.15(+3.79%)
Nov 08, 2021 132.97 136.04 132.72 136.02 2,314,549 +3.62(+2.74%)
Nov 05, 2021 131.17 132.90 130.96 132.39 1,302,932 +1.59(+1.22%)
Nov 04, 2021 133.88 133.99 130.25 130.80 1,195,866 -3.15(-2.35%)
Nov 03, 2021 133.52 134.96 133.26 133.95 1,954,420 +0.82(+0.62%)
Nov 02, 2021 132.74 134.26 132.60 133.13 1,395,731 +0.29(+0.22%)
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.