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 (%)
Mar 31, 2023 87.80 88.83 87.74 88.64 1,501,801 +1.39(+1.59%)
Mar 30, 2023 87.15 87.75 86.81 87.25 1,284,744 +1.07(+1.24%)
Mar 29, 2023 86.84 87.10 85.97 86.18 1,613,720 +0.32(+0.37%)
Mar 28, 2023 86.55 86.56 84.98 85.87 1,691,812 -0.52(-0.60%)
Mar 27, 2023 82.57 86.75 81.93 86.39 2,628,816 +5.16(+6.35%)
Mar 24, 2023 80.28 81.39 79.28 81.23 1,429,856 +0.73(+0.91%)
Mar 23, 2023 79.26 80.67 79.17 80.50 2,037,859 +1.24(+1.57%)
Mar 22, 2023 80.55 81.39 79.01 79.25 2,281,843 -1.56(-1.93%)
Mar 21, 2023 80.99 81.09 79.66 80.81 1,891,323 +0.74(+0.93%)
Mar 20, 2023 79.56 80.69 79.48 80.06 2,657,682 +1.07(+1.35%)
Mar 17, 2023 79.64 79.64 78.22 79.00 4,961,046 -0.91(-1.13%)
Mar 16, 2023 78.51 80.38 78.19 79.90 1,837,436 +0.94(+1.20%)
Mar 15, 2023 79.15 79.15 77.82 78.96 1,893,736 -1.42(-1.77%)
Mar 14, 2023 81.29 81.91 79.30 80.38 3,317,416 +0.59(+0.74%)
Mar 13, 2023 80.18 81.10 79.26 79.79 1,576,726 -1.00(-1.24%)
Mar 10, 2023 82.46 82.57 79.98 80.79 1,664,587 -1.36(-1.66%)
Mar 09, 2023 83.90 84.45 81.69 82.15 1,618,363 -1.83(-2.18%)
Mar 08, 2023 85.25 85.55 83.87 83.99 2,060,053 -1.03(-1.21%)
Mar 07, 2023 87.07 87.33 83.87 85.02 2,319,297 -2.61(-2.97%)
Mar 06, 2023 89.50 89.89 87.60 87.62 1,298,189 -1.89(-2.11%)
Mar 03, 2023 88.99 89.84 88.14 89.51 1,483,295 +0.73(+0.82%)
Mar 02, 2023 86.96 88.92 86.10 88.79 2,803,240 +1.32(+1.51%)
Mar 01, 2023 88.66 88.99 87.25 87.47 2,082,546 -1.49(-1.67%)
Feb 28, 2023 89.82 90.07 88.48 88.96 3,637,727 -1.27(-1.41%)
Feb 27, 2023 90.63 91.29 90.02 90.23 1,257,724 +0.70(+0.78%)
Feb 24, 2023 89.00 90.09 89.00 89.53 1,851,476 -1.00(-1.11%)
Feb 23, 2023 91.03 91.88 88.87 90.54 2,061,489 -0.49(-0.53%)
Feb 22, 2023 89.91 91.72 89.74 91.02 1,399,543 +1.55(+1.73%)
Feb 21, 2023 91.71 92.25 88.95 89.48 2,797,458 -2.63(-2.86%)
Feb 17, 2023 91.72 92.41 91.10 92.11 1,264,526 +0.43(+0.47%)
Feb 16, 2023 90.78 92.97 90.78 91.68 1,684,221 -0.76(-0.83%)
Feb 15, 2023 90.91 92.70 90.47 92.44 2,722,787 +0.78(+0.85%)
Feb 14, 2023 92.11 94.27 91.61 91.66 3,170,902 -0.23(-0.25%)
Feb 13, 2023 90.68 91.97 90.35 91.89 3,013,031 +1.38(+1.53%)
Feb 10, 2023 87.68 91.39 87.68 90.51 5,749,185 +3.30(+3.79%)
Feb 09, 2023 99.30 100.88 85.46 87.20 13,167,002 -20.12(-18.75%)
Feb 08, 2023 107.10 108.53 106.81 107.33 1,859,933 -0.50(-0.46%)
Feb 07, 2023 107.67 108.46 105.95 107.82 1,316,653 +0.19(+0.18%)
Feb 06, 2023 107.30 108.04 106.88 107.63 1,112,152 -0.54(-0.50%)
Feb 03, 2023 110.17 110.35 107.87 108.17 1,398,975 -3.22(-2.89%)
Feb 02, 2023 108.65 111.64 107.78 111.39 2,324,842 +3.05(+2.81%)
Feb 01, 2023 107.00 108.97 106.23 108.35 1,639,717 +1.00(+0.93%)
Jan 31, 2023 106.36 107.38 105.44 107.34 5,927,793 +1.17(+1.11%)
Jan 30, 2023 106.28 107.69 105.66 106.17 1,212,970 -0.59(-0.55%)
Jan 27, 2023 105.72 107.15 104.99 106.76 1,293,773 +1.17(+1.11%)
Jan 26, 2023 106.44 106.85 104.12 105.59 2,076,578 -1.13(-1.06%)
Jan 25, 2023 104.62 106.73 103.27 106.71 1,574,082 +0.92(+0.87%)
Jan 24, 2023 105.90 106.70 104.24 105.80 1,644,429 -1.78(-1.65%)
Jan 23, 2023 106.43 108.03 105.99 107.57 2,160,882 +0.33(+0.30%)
Jan 20, 2023 107.87 108.89 105.96 107.25 2,623,697 +0.09(+0.08%)
Jan 19, 2023 108.56 108.78 106.65 107.16 1,316,220 -2.32(-2.12%)
Jan 18, 2023 111.68 112.96 109.42 109.48 1,670,748 -1.79(-1.61%)
Jan 17, 2023 111.54 112.45 110.99 111.28 2,176,188 +0.33(+0.29%)
Jan 13, 2023 109.23 111.11 108.90 110.95 1,254,867 +0.61(+0.55%)
Jan 12, 2023 110.27 110.94 109.58 110.34 2,034,343 +0.30(+0.27%)
Jan 11, 2023 110.28 111.75 109.19 110.05 2,100,360 -0.67(-0.60%)
Jan 10, 2023 107.69 110.89 107.12 110.71 2,350,084 +4.41(+4.15%)
Jan 09, 2023 105.38 107.25 104.83 106.30 2,088,634 +1.30(+1.24%)
Jan 06, 2023 103.36 105.31 102.76 105.01 1,369,809 +2.60(+2.53%)
Jan 05, 2023 102.04 103.12 101.09 102.41 1,261,592 -0.83(-0.80%)
Jan 04, 2023 102.04 103.84 101.89 103.24 1,167,817 +2.41(+2.39%)
Jan 03, 2023 100.63 101.48 98.84 100.83 1,674,587 +0.76(+0.76%)
Dec 30, 2022 99.75 100.50 98.86 100.07 918,897 -0.27(-0.27%)
Dec 29, 2022 99.09 100.78 98.84 100.34 895,197 +1.98(+2.01%)
Dec 28, 2022 99.41 100.06 98.26 98.36 775,139 -0.72(-0.72%)
Dec 27, 2022 98.21 99.35 97.92 99.08 705,772 +0.68(+0.69%)
Dec 23, 2022 97.43 98.67 96.98 98.40 905,620 +0.56(+0.57%)
Dec 22, 2022 98.08 98.19 96.08 97.84 1,126,855 -0.69(-0.70%)
Dec 21, 2022 96.90 99.05 96.88 98.53 1,401,278 +1.76(+1.82%)
Dec 20, 2022 96.31 97.53 95.86 96.77 1,556,621 +0.49(+0.51%)
Dec 19, 2022 96.96 97.97 95.67 96.28 1,006,941 -1.37(-1.41%)
Dec 16, 2022 97.32 98.68 96.78 97.65 5,354,266 -0.36(-0.37%)
Dec 15, 2022 99.08 99.47 97.70 98.01 1,804,083 -2.03(-2.03%)
Dec 14, 2022 100.80 102.08 99.24 100.04 3,502,666 -1.52(-1.49%)
Dec 13, 2022 103.94 104.32 100.07 101.55 3,276,749 +1.05(+1.05%)
Dec 12, 2022 102.11 102.28 99.75 100.50 1,656,647 -1.08(-1.06%)
Dec 09, 2022 102.29 103.44 101.44 101.58 2,166,773 -0.42(-0.41%)
Dec 08, 2022 102.90 103.69 101.64 102.00 2,286,160 -0.38(-0.37%)
Dec 07, 2022 99.55 102.82 99.30 102.38 2,661,708 +2.98(+3.00%)
Dec 06, 2022 101.28 101.99 98.43 99.40 2,115,372 -1.74(-1.72%)
Dec 05, 2022 100.97 102.46 100.39 101.14 2,420,365 -1.12(-1.09%)
Dec 02, 2022 99.73 102.45 99.02 102.25 2,091,683 +1.16(+1.15%)
Dec 01, 2022 100.98 102.11 99.34 101.09 1,575,577 +0.87(+0.87%)
Nov 30, 2022 96.53 100.91 95.33 100.22 2,505,647 +3.24(+3.34%)
Nov 29, 2022 95.74 97.41 95.55 96.98 1,782,066 +2.29(+2.42%)
Nov 28, 2022 95.50 95.93 94.55 94.69 1,297,609 -1.32(-1.37%)
Nov 25, 2022 95.26 96.08 94.81 96.00 527,000 +0.44(+0.46%)
Nov 23, 2022 94.92 95.89 94.70 95.57 1,276,245 +1.03(+1.09%)
Nov 22, 2022 94.07 94.74 93.74 94.54 786,624 +1.05(+1.12%)
Nov 21, 2022 92.58 93.82 92.25 93.49 1,352,315 +0.42(+0.45%)
Nov 18, 2022 94.29 94.88 92.97 93.07 1,435,001 +0.37(+0.40%)
Nov 17, 2022 91.87 93.31 91.75 92.70 1,660,048 -0.51(-0.55%)
Nov 16, 2022 92.60 93.63 92.06 93.21 1,930,882 +0.48(+0.52%)
Nov 15, 2022 95.45 95.51 91.51 92.73 1,450,984 -1.37(-1.46%)
Nov 14, 2022 94.74 96.08 94.07 94.10 1,893,925 -1.12(-1.17%)
Nov 11, 2022 91.70 95.65 91.05 95.22 2,272,497 +4.24(+4.66%)
Nov 10, 2022 89.20 91.24 89.06 90.98 2,344,921 +4.24(+4.89%)
Nov 09, 2022 85.60 88.20 84.90 86.73 2,024,622 +0.16(+0.19%)
Nov 08, 2022 88.48 91.79 86.44 86.57 2,806,611 -4.52(-4.96%)
Nov 07, 2022 91.05 91.22 89.40 91.09 1,381,951 +1.28(+1.42%)
Nov 04, 2022 90.22 90.75 88.86 89.81 1,989,718 +1.47(+1.66%)
Nov 03, 2022 87.91 88.91 86.94 88.34 1,762,531 -0.93(-1.04%)
Nov 02, 2022 90.38 92.98 89.25 89.27 2,329,656 -1.13(-1.25%)
Nov 01, 2022 93.48 93.50 90.32 90.40 1,737,878 -2.05(-2.21%)
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%)
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.