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 (%)
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%)
Oct 01, 2019 107.94 108.36 105.81 106.68 932,280 -0.94(-0.87%)
Sep 30, 2019 106.22 108.30 106.22 107.62 1,044,213 +1.65(+1.56%)
Sep 27, 2019 105.50 106.47 105.08 105.97 561,808 +0.89(+0.84%)
Sep 26, 2019 107.08 107.08 102.90 105.08 1,059,529 -2.03(-1.89%)
Sep 25, 2019 106.30 107.86 105.92 107.11 1,576,473 +1.25(+1.18%)
Sep 24, 2019 107.91 108.46 105.36 105.86 1,268,088 -1.83(-1.70%)
Sep 23, 2019 104.91 107.90 104.83 107.70 1,231,918 +2.29(+2.17%)
Sep 20, 2019 107.30 107.65 105.23 105.41 2,260,914 -1.70(-1.59%)
Sep 19, 2019 107.08 108.43 106.64 107.11 815,802 -0.11(-0.11%)
Sep 18, 2019 106.95 108.86 106.12 107.22 1,073,771 +0.66(+0.62%)
Sep 17, 2019 106.32 106.86 104.49 106.56 1,280,630 +0.17(+0.16%)
Sep 16, 2019 110.08 110.34 106.36 106.39 1,192,764 -4.59(-4.14%)
Sep 13, 2019 110.75 111.50 109.79 110.98 901,340 +0.17(+0.16%)
Sep 12, 2019 111.44 111.81 108.62 110.81 1,341,835 -0.31(-0.28%)
Sep 11, 2019 109.06 111.14 108.21 111.12 1,683,729 +3.14(+2.91%)
Sep 10, 2019 104.69 108.34 104.69 107.98 2,553,223 +3.43(+3.28%)
Sep 09, 2019 102.87 105.20 102.87 104.56 1,824,065 +1.81(+1.76%)
Sep 06, 2019 100.29 103.55 99.98 102.75 2,404,530 +2.93(+2.93%)
Sep 05, 2019 98.35 100.28 98.27 99.82 1,627,467 +2.27(+2.32%)
Sep 04, 2019 96.40 97.86 96.40 97.56 1,012,104 +2.40(+2.52%)
Sep 03, 2019 95.11 95.52 94.61 95.16 1,133,924 -0.52(-0.55%)
Aug 30, 2019 95.39 96.10 95.18 95.68 984,615 +0.86(+0.91%)
Aug 29, 2019 95.83 95.93 94.59 94.82 963,041 +0.35(+0.37%)
Aug 28, 2019 93.50 95.05 93.50 94.47 1,066,796 +0.90(+0.96%)
Aug 27, 2019 95.57 95.72 93.21 93.57 1,199,516 -1.21(-1.28%)
Aug 26, 2019 93.75 94.88 93.44 94.78 1,227,671 +1.94(+2.08%)
Aug 23, 2019 93.71 93.81 91.42 92.85 1,927,592 -1.13(-1.21%)
Aug 22, 2019 96.82 96.82 93.84 93.98 1,089,836 -2.35(-2.43%)
Aug 21, 2019 97.41 97.94 96.08 96.33 744,213 +0.39(+0.41%)
Aug 20, 2019 98.64 98.69 95.70 95.93 1,241,694 -2.70(-2.74%)
Aug 19, 2019 98.84 99.16 98.20 98.64 964,811 +0.31(+0.32%)
Aug 16, 2019 96.44 98.72 96.41 98.32 1,279,747 +1.89(+1.96%)
Aug 15, 2019 98.92 99.21 95.58 96.43 2,220,797 -2.08(-2.12%)
Aug 14, 2019 102.10 102.44 97.89 98.51 2,037,048 -4.98(-4.81%)
Aug 13, 2019 105.55 105.67 103.29 103.49 1,396,548 -1.19(-1.14%)
Aug 12, 2019 107.05 107.05 104.05 104.69 1,458,531 -2.14(-2.01%)
Aug 09, 2019 106.71 107.69 105.72 106.83 1,395,941 +0.43(+0.40%)
Aug 08, 2019 105.92 110.07 105.52 106.41 3,639,854 +0.44(+0.41%)
Aug 07, 2019 102.25 106.61 101.89 105.97 5,169,327 +2.30(+2.22%)
Aug 06, 2019 108.72 113.34 103.10 103.67 7,552,444 -19.67(-15.95%)
Aug 05, 2019 124.22 124.97 122.31 123.33 1,565,200 -2.05(-1.63%)
Aug 02, 2019 124.69 125.86 123.67 125.38 942,060 +0.63(+0.50%)
Aug 01, 2019 125.56 126.81 124.05 124.76 944,596 -0.78(-0.62%)
Jul 31, 2019 127.05 128.33 124.27 125.53 588,198 -1.58(-1.24%)
Jul 30, 2019 125.33 127.13 124.48 127.11 599,893 +1.64(+1.31%)
Jul 29, 2019 127.66 127.69 124.91 125.47 518,789 -2.09(-1.64%)
Jul 26, 2019 126.94 127.60 125.74 127.56 513,757 +0.68(+0.54%)
Jul 25, 2019 127.25 127.53 126.40 126.88 862,608 -0.37(-0.29%)
Jul 24, 2019 126.85 127.86 126.53 127.25 602,042 +0.68(+0.54%)
Jul 23, 2019 124.42 126.62 123.11 126.57 782,750 +2.71(+2.19%)
Jul 22, 2019 124.66 124.87 123.63 123.86 517,709 -0.31(-0.25%)
Jul 19, 2019 125.25 125.36 123.94 124.17 536,124 -0.58(-0.47%)
Jul 18, 2019 124.24 125.51 122.59 124.76 907,574 +0.01(+0.01%)
Jul 17, 2019 126.18 126.52 124.22 124.75 536,110 -1.50(-1.19%)
Jul 16, 2019 126.14 127.22 125.98 126.25 694,793 +0.06(+0.05%)
Jul 15, 2019 125.09 126.20 124.83 126.19 495,667 +1.29(+1.03%)
Jul 12, 2019 124.69 125.25 124.33 124.90 462,599 +0.51(+0.41%)
Jul 11, 2019 123.90 124.41 122.84 124.39 580,498 +0.12(+0.10%)
Jul 10, 2019 124.75 125.11 123.39 124.27 951,614 +0.47(+0.38%)
Jul 09, 2019 123.81 124.30 123.15 123.80 805,591 -0.65(-0.52%)
Jul 08, 2019 126.29 126.41 124.27 124.44 666,593 -2.07(-1.64%)
Jul 05, 2019 126.41 126.82 125.31 126.52 925,198 -0.79(-0.62%)
Jul 03, 2019 124.80 127.41 124.63 127.31 746,949 +2.83(+2.28%)
Jul 02, 2019 125.32 125.74 123.80 124.48 952,680 -0.97(-0.77%)
Jul 01, 2019 127.80 128.31 124.16 125.44 1,148,329 -1.05(-0.83%)
Jun 28, 2019 125.44 126.85 123.81 126.49 2,184,413 +1.33(+1.06%)
Jun 27, 2019 125.54 125.83 124.67 125.17 827,398 -1.20(-0.95%)
Jun 26, 2019 128.81 129.12 126.17 126.37 967,601 -2.26(-1.76%)
Jun 25, 2019 127.73 129.06 126.95 128.63 838,108 +0.79(+0.62%)
Jun 24, 2019 126.73 128.35 126.37 127.83 991,945 +0.84(+0.66%)
Jun 21, 2019 130.44 130.44 126.84 127.00 1,606,652 -3.77(-2.88%)
Jun 20, 2019 130.14 131.02 129.27 130.76 975,121 +1.53(+1.19%)
Jun 19, 2019 128.40 129.35 127.02 129.23 1,119,875 +0.97(+0.76%)
Jun 18, 2019 128.53 130.03 127.75 128.26 1,340,210 +0.23(+0.18%)
Jun 17, 2019 129.09 129.37 127.60 128.02 1,234,829 -1.07(-0.83%)
Jun 14, 2019 130.17 130.32 128.63 129.09 1,100,980 -0.97(-0.75%)
Jun 13, 2019 131.69 132.53 129.10 130.06 1,160,669 -1.47(-1.12%)
Jun 12, 2019 131.50 132.38 130.79 131.53 858,242 -0.48(-0.36%)
Jun 11, 2019 132.22 132.39 131.28 132.00 1,171,625 +0.71(+0.54%)
Jun 10, 2019 131.60 131.60 129.72 131.29 738,080 +0.01(+0.01%)
Jun 07, 2019 129.27 132.70 129.25 131.28 1,542,779 +2.43(+1.89%)
Jun 06, 2019 122.89 129.15 122.70 128.85 1,937,900 +6.39(+5.22%)
Jun 05, 2019 123.36 123.68 116.39 122.46 2,584,684 -2.00(-1.60%)
Jun 04, 2019 121.86 124.46 121.16 124.46 1,379,545 +3.76(+3.11%)
Jun 03, 2019 117.03 120.98 117.03 120.70 1,231,513 +3.21(+2.73%)
May 31, 2019 116.73 118.09 115.84 117.49 738,482 +0.22(+0.19%)
May 30, 2019 116.42 117.74 116.42 117.27 481,860 +0.69(+0.60%)
May 29, 2019 116.35 116.89 115.91 116.58 594,436 -0.18(-0.16%)
May 28, 2019 116.81 118.23 116.76 116.76 1,568,018 -0.11(-0.10%)
May 24, 2019 118.19 118.44 116.14 116.87 875,759 -0.72(-0.61%)
May 23, 2019 116.91 118.14 116.63 117.59 618,222 -0.31(-0.27%)
May 22, 2019 117.11 118.18 116.89 117.91 600,779 +0.96(+0.82%)
May 21, 2019 117.19 117.83 116.64 116.95 658,015 +0.01(+0.01%)
May 20, 2019 117.81 118.32 116.58 116.94 981,839 -1.63(-1.38%)
May 17, 2019 117.84 119.19 117.60 118.57 661,372 -0.25(-0.21%)
May 16, 2019 118.04 119.96 117.39 118.83 1,167,973 +1.19(+1.01%)
May 15, 2019 117.45 117.88 116.89 117.64 1,012,368 -0.36(-0.31%)
May 14, 2019 116.76 119.08 116.76 118.00 1,380,519 +1.33(+1.14%)
May 13, 2019 115.99 117.05 115.51 116.67 1,381,874 -1.43(-1.21%)
May 10, 2019 117.78 118.67 116.27 118.11 779,169 +0.10(+0.09%)
May 09, 2019 117.21 118.29 116.56 118.00 1,097,290 +0.75(+0.64%)
May 08, 2019 116.71 117.67 115.61 117.25 2,155,865 +0.13(+0.11%)
May 07, 2019 120.39 123.96 116.07 117.12 3,039,005 -2.36(-1.98%)
May 06, 2019 118.77 119.73 118.40 119.48 1,456,767 -1.90(-1.57%)
May 03, 2019 120.53 122.04 120.13 121.39 1,428,785 +1.09(+0.91%)
May 02, 2019 119.41 120.34 118.64 120.29 1,181,208 +0.72(+0.60%)
May 01, 2019 119.59 120.36 118.64 119.57 837,278 +0.03(+0.02%)
Apr 30, 2019 119.49 120.17 118.67 119.55 846,199 +0.33(+0.28%)
Apr 29, 2019 119.62 119.66 118.67 119.22 575,245 -0.14(-0.12%)
Apr 26, 2019 118.55 119.91 118.31 119.35 631,519 +0.99(+0.84%)
Apr 25, 2019 117.92 118.50 117.14 118.36 864,927 +0.12(+0.10%)
Apr 24, 2019 118.34 118.97 117.59 118.24 672,356 -0.08(-0.07%)
Apr 23, 2019 117.39 119.47 117.39 118.32 823,213 +0.98(+0.84%)
Apr 22, 2019 117.40 118.05 117.00 117.34 548,095 -0.65(-0.55%)
Apr 18, 2019 116.86 118.04 116.73 117.99 1,026,636 +0.90(+0.77%)
Apr 17, 2019 118.31 118.31 116.80 117.09 730,412 -0.33(-0.28%)
Apr 16, 2019 116.94 117.45 115.46 117.42 1,319,587 +1.16(+1.00%)
Apr 15, 2019 116.26 116.63 115.95 116.26 1,616,289 +0.43(+0.37%)
Apr 12, 2019 114.21 116.01 113.89 115.83 1,552,345 +2.06(+1.81%)
Apr 11, 2019 113.19 113.97 112.83 113.78 947,151 +0.56(+0.50%)
Apr 10, 2019 114.28 114.28 112.13 113.21 1,109,393 -0.61(-0.53%)
Apr 09, 2019 113.43 114.58 113.04 113.82 1,054,603 -0.66(-0.58%)
Apr 08, 2019 114.71 114.82 113.80 114.48 615,562 -0.23(-0.20%)
Apr 05, 2019 114.40 115.15 114.09 114.71 798,994 +0.31(+0.27%)
Apr 04, 2019 113.78 115.27 113.59 114.40 1,168,763 +0.95(+0.84%)
Apr 03, 2019 113.96 113.96 112.89 113.45 892,810 +0.20(+0.18%)
Apr 02, 2019 113.65 114.61 112.75 113.25 1,071,305 -0.24(-0.21%)
Apr 01, 2019 112.48 113.56 112.07 113.49 857,867 +1.75(+1.57%)
Mar 29, 2019 112.67 112.83 110.90 111.74 1,135,789 -0.80(-0.71%)
Mar 28, 2019 110.63 112.70 110.53 112.53 1,512,881 +2.51(+2.28%)
Mar 27, 2019 108.73 110.60 108.52 110.03 1,395,158 +1.30(+1.20%)
Mar 26, 2019 107.93 109.17 107.91 108.73 1,015,042 +1.40(+1.30%)
Mar 25, 2019 107.49 108.13 106.40 107.33 1,272,697 -0.85(-0.79%)
Mar 22, 2019 108.77 109.18 107.49 108.18 1,345,220 -0.90(-0.83%)
Mar 21, 2019 107.29 109.84 106.75 109.08 1,937,548 +3.38(+3.20%)
Mar 20, 2019 106.53 106.83 105.11 105.70 1,426,626 -0.88(-0.83%)
Mar 19, 2019 108.13 108.38 106.35 106.58 1,474,564 -1.18(-1.10%)
Mar 18, 2019 107.09 107.76 105.49 107.76 1,519,199 +0.29(+0.27%)
Mar 15, 2019 107.83 108.23 106.97 107.47 1,686,680 -0.32(-0.30%)
Mar 14, 2019 108.11 108.29 106.96 107.79 1,251,092 -0.41(-0.38%)
Mar 13, 2019 109.14 109.74 108.11 108.20 1,198,052 -0.64(-0.59%)
Mar 12, 2019 109.07 110.17 108.73 108.84 849,413 -0.14(-0.13%)
Mar 11, 2019 108.43 109.36 108.11 108.98 726,299 +0.81(+0.75%)
Mar 08, 2019 106.70 108.37 106.70 108.17 1,307,122 +0.77(+0.72%)
Mar 07, 2019 109.33 109.56 106.70 107.40 1,434,029 -1.95(-1.78%)
Mar 06, 2019 109.57 110.22 109.18 109.35 709,617 -0.12(-0.11%)
Mar 05, 2019 110.41 110.69 109.31 109.47 683,226 -0.91(-0.82%)
Mar 04, 2019 110.94 111.35 109.09 110.38 773,185 +0.08(+0.07%)
Mar 01, 2019 110.45 111.03 109.37 110.30 1,027,728 +0.32(+0.29%)
Feb 28, 2019 110.19 110.45 109.55 109.98 1,173,551 +0.13(+0.12%)
Feb 27, 2019 108.97 110.07 108.05 109.85 1,512,123 +1.16(+1.07%)
Feb 26, 2019 109.49 109.50 108.51 108.69 1,061,763 -1.11(-1.01%)
Feb 25, 2019 111.12 111.26 109.42 109.80 1,016,398 -0.81(-0.73%)
Feb 22, 2019 111.53 111.87 110.00 110.61 1,224,927 -0.44(-0.40%)
Feb 21, 2019 111.87 112.12 110.47 111.05 1,132,750 -1.06(-0.95%)
Feb 20, 2019 110.54 113.74 110.54 112.11 1,953,947 +1.61(+1.45%)
Feb 19, 2019 113.10 113.45 110.28 110.50 2,147,464 -3.36(-2.95%)
Feb 15, 2019 115.24 116.83 113.21 113.87 2,798,458 -0.56(-0.49%)
Feb 14, 2019 118.42 119.68 110.46 114.43 5,710,894 -10.83(-8.65%)
Feb 13, 2019 126.31 126.52 124.93 125.26 787,061 -0.57(-0.45%)
Feb 12, 2019 124.47 126.14 123.12 125.83 760,989 +2.32(+1.88%)
Feb 11, 2019 122.58 123.61 122.15 123.51 605,774 +1.23(+1.00%)
Feb 08, 2019 122.09 122.72 120.90 122.29 756,797 -0.44(-0.36%)
Feb 07, 2019 123.06 123.22 121.52 122.73 375,313 -0.91(-0.73%)
Feb 06, 2019 123.36 124.21 123.10 123.63 350,300 -0.38(-0.31%)
Feb 05, 2019 122.79 124.09 122.38 124.01 565,882 +1.22(+1.00%)
Feb 04, 2019 122.45 122.79 121.75 122.79 540,651 +0.63(+0.52%)
Feb 01, 2019 122.42 122.95 121.61 122.16 554,613 -0.14(-0.11%)
Jan 31, 2019 119.94 122.75 118.80 122.30 1,063,361 +1.91(+1.58%)
Jan 30, 2019 120.49 121.09 119.58 120.39 487,727 +0.54(+0.45%)
Jan 29, 2019 117.78 119.92 117.78 119.85 607,761 +1.70(+1.44%)
Jan 28, 2019 117.74 118.67 117.48 118.15 612,783 -0.72(-0.60%)
Jan 25, 2019 119.51 120.22 118.73 118.86 414,801 +0.51(+0.43%)
Jan 24, 2019 118.09 118.98 117.96 118.36 724,935 -0.11(-0.09%)
Jan 23, 2019 119.45 119.96 117.45 118.47 560,672 -0.63(-0.53%)
Jan 22, 2019 119.94 120.33 118.36 119.10 638,308 +0.01(+0.01%)
Jan 18, 2019 117.43 119.61 116.79 119.09 579,075 +2.21(+1.89%)
Jan 17, 2019 115.88 117.23 115.85 116.88 630,223 +0.97(+0.84%)
Jan 16, 2019 115.16 115.94 114.92 115.91 1,008,041 +0.67(+0.58%)
Jan 15, 2019 114.78 115.25 114.24 115.23 646,568 +0.09(+0.08%)
Jan 14, 2019 115.60 116.06 114.61 115.14 562,767 -1.27(-1.09%)
Jan 11, 2019 115.93 117.33 115.47 116.41 1,066,797 -0.66(-0.57%)
Jan 10, 2019 117.02 117.42 116.12 117.07 854,696 -0.74(-0.63%)
Jan 09, 2019 118.69 118.69 116.45 117.81 888,993 -0.44(-0.37%)
Jan 08, 2019 119.33 119.67 117.33 118.25 867,231 -0.52(-0.44%)
Jan 07, 2019 117.07 119.28 117.02 118.77 757,623 +1.35(+1.15%)
Jan 04, 2019 114.78 117.85 113.80 117.42 804,677 +4.20(+3.71%)
Jan 03, 2019 115.84 116.45 113.13 113.22 1,031,616 -2.86(-2.47%)
Jan 02, 2019 115.01 116.75 114.62 116.09 1,236,966 +0.27(+0.23%)
Dec 31, 2018 114.79 115.82 114.28 115.82 718,424 +1.76(+1.54%)
Dec 28, 2018 114.58 115.53 112.75 114.06 651,648 -0.16(-0.14%)
Dec 27, 2018 111.43 114.25 110.26 114.22 954,882 +2.47(+2.21%)
Dec 26, 2018 109.76 111.79 107.75 111.76 990,911 +4.58(+4.27%)
Dec 24, 2018 109.83 110.38 107.12 107.18 581,405 -2.80(-2.54%)
Dec 21, 2018 110.00 113.17 109.23 109.97 2,311,748 -0.09(-0.09%)
Dec 20, 2018 112.39 112.39 109.12 110.07 1,578,500 -2.61(-2.31%)
Dec 19, 2018 114.12 115.62 112.03 112.67 1,181,540 -0.93(-0.82%)
Dec 18, 2018 114.05 115.05 113.15 113.61 1,503,194 +0.33(+0.30%)
Dec 17, 2018 116.45 116.61 112.25 113.27 1,692,520 -2.95(-2.54%)
Dec 14, 2018 115.70 116.53 115.15 116.22 985,836 -0.03(-0.02%)
Dec 13, 2018 117.39 118.03 115.78 116.25 1,119,921 -1.03(-0.88%)
Dec 12, 2018 119.91 120.25 117.21 117.28 721,625 -0.89(-0.75%)
Dec 11, 2018 119.64 120.30 117.75 118.17 1,068,029 +0.06(+0.05%)
Dec 10, 2018 116.65 118.62 115.45 118.11 1,147,572 +0.60(+0.51%)
Dec 07, 2018 119.26 120.78 116.95 117.51 996,911 -1.51(-1.27%)
Dec 06, 2018 118.44 120.03 116.46 119.02 1,623,229 +0.44(+0.37%)
Dec 04, 2018 121.76 123.25 118.35 118.58 1,576,918 -3.04(-2.50%)
Dec 03, 2018 122.02 122.05 120.33 121.62 1,329,358 +0.14(+0.11%)
Nov 30, 2018 121.35 122.06 120.88 121.48 1,339,202 +0.04(+0.04%)
Nov 29, 2018 120.47 122.15 120.17 121.44 889,056 +0.86(+0.71%)
Nov 28, 2018 120.33 121.42 119.10 120.58 1,441,083 +0.47(+0.39%)
Nov 27, 2018 119.07 120.55 118.17 120.11 874,063 +0.16(+0.13%)
Nov 26, 2018 120.40 121.00 118.78 119.96 703,438 +0.09(+0.08%)
Nov 23, 2018 119.15 120.37 118.66 119.86 304,634 +0.21(+0.18%)
Nov 21, 2018 119.65 119.65 119.65 0 +1.10(+0.93%)
Nov 20, 2018 119.00 119.81 117.82 118.55 1,252,773 -2.04(-1.69%)
Nov 19, 2018 122.30 123.03 119.84 120.59 712,261 -2.13(-1.73%)
Nov 16, 2018 120.94 122.97 119.23 122.72 706,733 +0.51(+0.42%)
Nov 15, 2018 120.56 122.44 119.84 122.20 937,254 +0.89(+0.74%)
Nov 14, 2018 122.06 123.47 120.97 121.31 930,741 -1.30(-1.06%)
Nov 13, 2018 122.81 123.72 121.80 122.61 876,839 -0.04(-0.04%)
Nov 12, 2018 124.96 125.52 122.56 122.66 1,064,003 -2.44(-1.95%)
Nov 09, 2018 125.79 126.12 124.05 125.10 684,232 -1.18(-0.93%)
Nov 08, 2018 124.46 126.28 123.93 126.28 704,839 +1.81(+1.45%)
Nov 07, 2018 127.93 128.23 121.93 124.47 1,356,505 -3.07(-2.41%)
Nov 06, 2018 123.51 129.15 121.91 127.54 1,224,275 +2.28(+1.82%)
Nov 05, 2018 125.13 125.51 123.49 125.26 1,123,752 +0.04(+0.03%)
Nov 02, 2018 126.00 126.25 124.43 125.21 771,321 -0.19(-0.15%)
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.