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

140.95 USD +0.16 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 139.94 141.19 139.15 139.61 4,312,905 -0.14(-0.10%)
Mar 30, 2021 141.44 142.16 138.92 139.75 2,186,459 -1.56(-1.10%)
Mar 29, 2021 140.03 142.08 139.87 141.31 2,981,938 +0.79(+0.56%)
Mar 26, 2021 140.00 140.95 137.69 140.52 2,209,000 +1.11(+0.80%)
Mar 25, 2021 137.34 139.90 135.82 139.41 1,813,451 +2.98(+2.18%)
Mar 24, 2021 136.29 138.75 136.29 136.43 1,421,349 +0.43(+0.32%)
Mar 23, 2021 136.79 138.00 135.55 136.00 1,640,160 -1.30(-0.95%)
Mar 22, 2021 135.47 137.66 135.13 137.30 1,085,867 -0.01(-0.01%)
Mar 19, 2021 137.34 137.92 135.26 137.31 5,036,000 -0.37(-0.27%)
Mar 18, 2021 137.61 138.69 136.38 137.68 1,706,876 -0.17(-0.12%)
Mar 17, 2021 137.03 138.16 136.48 137.85 1,447,002 +1.17(+0.86%)
Mar 16, 2021 136.08 137.38 135.86 136.68 1,314,538 -0.11(-0.08%)
Mar 15, 2021 134.55 136.96 134.55 136.79 5,232,919 +1.95(+1.45%)
Mar 12, 2021 135.91 136.03 134.35 134.84 2,671,600 -1.03(-0.76%)
Mar 11, 2021 136.90 138.30 135.85 135.87 1,408,029 +0.58(+0.43%)
Mar 10, 2021 132.88 136.65 132.28 135.29 2,305,154 +3.98(+3.03%)
Mar 09, 2021 132.55 134.31 131.13 131.31 2,426,239 +0.08(+0.06%)
Mar 08, 2021 129.70 134.67 129.70 131.23 3,868,708 -2.49(-1.86%)
Mar 05, 2021 132.17 134.58 129.56 133.72 2,150,200 +2.83(+2.16%)
Mar 04, 2021 131.51 132.66 127.73 130.89 2,295,072 -0.84(-0.64%)
Mar 03, 2021 136.85 137.03 131.64 131.73 2,804,570 -5.42(-3.95%)
Mar 02, 2021 138.86 139.43 136.46 137.15 2,037,732 -2.00(-1.44%)
Mar 01, 2021 137.32 141.00 137.21 139.15 2,634,529 +3.64(+2.69%)
Feb 26, 2021 136.34 137.05 133.80 135.51 2,042,500 -1.12(-0.82%)
Feb 25, 2021 137.45 138.96 134.89 136.63 2,425,134 -1.52(-1.10%)
Feb 24, 2021 139.37 140.13 136.98 138.15 2,613,131 -0.77(-0.55%)
Feb 23, 2021 140.49 140.49 136.94 138.92 3,157,807 -1.64(-1.17%)
Feb 22, 2021 139.50 141.41 138.21 140.56 2,181,635 +1.06(+0.76%)
Feb 19, 2021 139.15 140.31 138.16 139.50 3,220,800 +1.55(+1.12%)
Feb 18, 2021 137.70 139.38 136.65 137.95 3,240,988 +0.28(+0.20%)
Feb 17, 2021 136.32 138.57 134.15 137.67 3,204,360 +0.78(+0.57%)
Feb 16, 2021 134.69 138.46 134.10 136.89 7,615,455 +2.83(+2.11%)
Feb 12, 2021 136.92 139.51 132.91 134.06 3,069,200 -2.71(-1.98%)
Feb 11, 2021 135.60 140.24 133.72 136.77 5,211,950 +1.20(+0.89%)
Feb 10, 2021 128.14 141.52 128.13 135.57 8,140,028 +7.62(+5.96%)
Feb 09, 2021 127.62 128.79 125.82 127.95 5,513,952 +0.70(+0.55%)
Feb 08, 2021 127.87 128.82 125.32 127.25 7,803,350 +0.19(+0.15%)
Feb 05, 2021 126.58 128.41 125.93 127.06 8,794,000 +0.12(+0.09%)
Feb 04, 2021 133.03 139.62 126.94 126.94 16,106,648 -1.33(-1.04%)
Feb 03, 2021 124.96 128.94 124.76 128.27 15,659,162 +4.04(+3.25%)
Feb 02, 2021 129.55 132.99 124.05 124.23 30,315,522 -5.92(-4.55%)
Feb 01, 2021 123.00 133.23 117.01 130.15 30,551,141 +17.77(+15.81%)
Jan 29, 2021 113.35 115.18 110.84 112.38 19,974,800 -2.64(-2.30%)
Jan 28, 2021 112.00 115.74 110.84 115.02 11,221,984 +4.08(+3.68%)
Jan 27, 2021 111.16 114.20 109.54 110.94 11,438,723 -2.84(-2.50%)
Jan 26, 2021 117.50 117.93 113.21 113.78 9,340,759 -2.55(-2.19%)
Jan 25, 2021 116.89 117.06 114.66 116.33 10,666,182 +0.52(+0.45%)
Jan 22, 2021 115.33 115.84 114.00 115.81 7,202,400 -0.19(-0.16%)
Jan 21, 2021 118.41 119.25 115.46 116.00 7,638,711 -4.08(-3.40%)
Jan 20, 2021 121.05 121.86 118.77 120.08 4,251,122 -0.26(-0.22%)
Jan 19, 2021 118.74 120.39 117.14 120.34 4,805,297 +2.62(+2.23%)
Jan 15, 2021 119.67 119.67 116.17 117.72 4,942,000 -2.22(-1.85%)
Jan 14, 2021 120.65 121.16 118.85 119.94 5,980,290 -1.58(-1.30%)
Jan 13, 2021 124.60 125.12 119.20 121.52 5,635,007 -4.46(-3.54%)
Jan 12, 2021 126.27 127.13 123.60 125.98 8,156,310 +3.53(+2.88%)
Jan 11, 2021 117.67 124.11 117.25 122.45 6,187,467 +3.45(+2.90%)
Jan 08, 2021 119.57 121.00 117.79 119.00 2,861,800 +0.35(+0.29%)
Jan 07, 2021 114.38 118.75 113.68 118.65 7,707,748 +5.73(+5.07%)
Jan 06, 2021 110.08 114.43 109.69 112.92 5,611,744 +4.93(+4.57%)
Jan 05, 2021 105.51 108.77 104.71 107.99 5,606,119 +2.91(+2.77%)
Jan 04, 2021 109.55 109.83 103.94 105.08 5,097,918 -3.76(-3.45%)
Dec 31, 2020 108.84 108.84 108.84 1,876,263 -2.42(-2.18%)
Dec 30, 2020 110.97 111.65 110.53 111.26 1,876,263 +0.22(+0.20%)
Dec 29, 2020 109.49 111.26 109.43 111.04 1,902,817 +1.81(+1.66%)
Dec 28, 2020 110.55 110.83 108.83 109.23 1,174,147 -0.83(-0.75%)
Dec 24, 2020 110.04 110.15 109.26 110.06 626,800 -0.47(-0.43%)
Dec 23, 2020 114.46 114.83 110.42 110.53 1,539,615 -4.43(-3.85%)
Dec 22, 2020 114.82 116.12 114.39 114.96 2,100,546 +0.67(+0.59%)
Dec 21, 2020 113.01 114.62 112.18 114.29 2,067,142 +0.00(+0.00%)
Dec 18, 2020 113.37 114.95 111.55 114.29 3,918,900 +0.71(+0.63%)
Dec 17, 2020 112.83 114.12 112.45 113.58 1,031,781 +1.46(+1.30%)
Dec 16, 2020 111.67 112.73 110.59 112.12 1,150,788 +1.19(+1.07%)
Dec 15, 2020 109.42 111.57 108.88 110.93 1,671,463 +1.68(+1.54%)
Dec 14, 2020 112.52 112.77 109.02 109.25 1,141,213 -1.79(-1.61%)
Dec 11, 2020 112.01 112.42 109.53 111.04 1,482,400 -1.55(-1.38%)
Dec 10, 2020 114.62 114.73 111.96 112.59 1,085,213 -2.63(-2.28%)
Dec 09, 2020 115.83 116.55 114.02 115.22 1,165,407 -0.21(-0.18%)
Dec 08, 2020 114.46 115.63 113.93 115.43 1,125,335 +0.52(+0.45%)
Dec 07, 2020 115.75 116.80 114.42 114.91 1,410,341 -1.09(-0.94%)
Dec 04, 2020 113.68 116.24 113.22 116.00 2,129,300 +3.36(+2.98%)
Dec 03, 2020 112.05 114.42 111.74 112.64 1,851,207 +0.13(+0.12%)
Dec 02, 2020 111.95 112.55 110.85 112.51 1,176,999 +0.89(+0.80%)
Dec 01, 2020 111.70 113.20 111.21 111.62 1,375,767 -0.48(-0.43%)
Nov 30, 2020 112.20 112.68 110.17 112.10 2,359,978 -0.77(-0.68%)
Nov 27, 2020 113.72 114.71 112.38 112.87 474,100 +0.47(+0.42%)
Nov 25, 2020 115.02 115.02 111.83 112.40 884,300 -2.73(-2.37%)
Nov 24, 2020 112.10 115.44 111.83 115.13 1,450,676 +3.85(+3.46%)
Nov 23, 2020 112.67 113.61 110.75 111.28 1,020,135 -0.78(-0.70%)
Nov 20, 2020 111.66 112.82 111.19 112.06 1,049,500 +0.11(+0.10%)
Nov 19, 2020 111.79 112.41 110.55 111.95 813,343 -0.44(-0.39%)
Nov 18, 2020 115.00 115.36 112.25 112.39 936,552 -2.12(-1.85%)
Nov 17, 2020 113.33 114.69 111.71 114.51 992,849 -0.25(-0.22%)
Nov 16, 2020 114.15 115.96 112.31 114.76 1,441,788 +2.59(+2.31%)
Nov 13, 2020 110.95 113.38 110.64 112.17 1,306,100 +2.30(+2.09%)
Nov 12, 2020 109.25 111.39 108.45 109.87 1,362,545 +0.67(+0.61%)
Nov 11, 2020 112.80 112.99 108.27 109.20 1,328,327 -3.24(-2.88%)
Nov 10, 2020 109.25 114.15 107.57 112.44 2,536,014 +0.06(+0.05%)
Nov 09, 2020 114.12 117.36 112.11 112.38 2,060,215 +3.82(+3.52%)
Nov 06, 2020 107.81 109.19 107.48 108.56 1,415,300 +1.01(+0.94%)
Nov 05, 2020 106.22 108.28 105.43 107.55 1,571,731 +2.53(+2.41%)
Nov 04, 2020 107.28 107.44 104.88 105.02 1,362,264 -2.21(-2.06%)
Nov 03, 2020 106.31 107.90 105.42 107.23 1,068,626 +2.16(+2.06%)
Nov 02, 2020 104.29 105.55 103.75 105.07 1,235,054 +2.41(+2.35%)
Oct 30, 2020 102.77 103.35 101.41 102.66 1,564,000 -0.26(-0.25%)
Oct 29, 2020 101.00 103.56 99.54 102.92 1,901,963 +1.48(+1.46%)
Oct 28, 2020 103.65 104.75 101.28 101.44 2,476,952 -4.18(-3.96%)
Oct 27, 2020 108.57 109.07 105.30 105.62 2,327,295 -3.33(-3.06%)
Oct 26, 2020 109.84 110.20 107.65 108.95 1,372,566 -1.62(-1.47%)
Oct 23, 2020 113.24 113.34 109.95 110.57 1,678,500 -1.28(-1.14%)
Oct 22, 2020 110.19 112.24 108.51 111.85 1,135,062 +1.40(+1.27%)
Oct 21, 2020 112.50 113.01 110.15 110.45 1,202,039 -3.15(-2.77%)
Oct 20, 2020 114.00 115.64 113.08 113.60 1,031,840 +0.05(+0.04%)
Oct 19, 2020 116.67 116.67 112.79 113.55 1,167,729 -2.72(-2.34%)
Oct 16, 2020 116.68 117.63 115.86 116.27 1,237,900 +0.26(+0.22%)
Oct 15, 2020 115.53 116.92 115.14 116.01 912,850 -0.90(-0.77%)
Oct 14, 2020 117.64 118.40 116.75 116.91 892,907 -0.26(-0.22%)
Oct 13, 2020 118.13 119.46 116.03 117.17 1,045,045 -1.47(-1.24%)
Oct 12, 2020 120.18 120.18 117.70 118.64 1,207,956 -0.77(-0.64%)
Oct 09, 2020 117.75 121.71 117.75 119.41 1,454,400 +3.21(+2.76%)
Oct 08, 2020 117.69 118.29 114.85 116.20 911,331 -0.31(-0.27%)
Oct 07, 2020 116.43 117.69 115.30 116.51 1,150,215 +1.20(+1.04%)
Oct 06, 2020 119.19 119.69 114.85 115.31 2,389,746 -3.05(-2.58%)
Oct 05, 2020 119.56 121.21 117.73 118.36 906,898 -0.81(-0.68%)
Oct 02, 2020 119.30 120.94 118.81 119.17 961,400 -0.92(-0.77%)
Oct 01, 2020 122.99 124.98 119.57 120.09 1,350,763 -2.36(-1.93%)
Sep 30, 2020 122.05 123.89 121.36 122.45 952,514 +0.95(+0.78%)
Sep 29, 2020 121.52 123.00 120.41 121.50 669,648 +0.10(+0.08%)
Sep 28, 2020 120.80 123.18 120.56 121.40 732,406 +2.43(+2.04%)
Sep 25, 2020 116.24 119.75 115.86 118.97 887,400 +2.42(+2.08%)
Sep 24, 2020 115.34 117.19 113.54 116.55 698,207 +0.43(+0.37%)
Sep 23, 2020 119.00 119.26 115.91 116.12 815,489 -4.49(-3.72%)
Sep 22, 2020 119.63 121.47 119.20 120.61 696,530 +0.18(+0.15%)
Sep 21, 2020 120.40 120.65 118.75 120.43 867,721 -2.11(-1.72%)
Sep 18, 2020 123.96 125.05 122.03 122.54 821,200 -1.64(-1.32%)
Sep 17, 2020 122.49 124.98 121.88 124.18 1,216,619 -0.06(-0.05%)
Sep 16, 2020 124.38 126.00 124.14 124.24 786,328 +0.00(+0.00%)
Sep 15, 2020 124.14 125.17 123.80 124.24 718,910 +1.26(+1.02%)
Sep 14, 2020 122.00 123.99 121.68 122.98 722,275 +1.95(+1.61%)
Sep 11, 2020 121.32 121.32 119.14 121.03 941,200 +0.67(+0.56%)
Sep 10, 2020 121.67 122.52 120.31 120.36 900,714 -1.64(-1.34%)
Sep 09, 2020 122.49 125.09 121.94 122.00 686,807 +0.37(+0.30%)
Sep 08, 2020 121.70 123.40 120.27 121.63 849,695 -1.49(-1.21%)
Sep 04, 2020 124.66 125.87 122.46 123.12 935,900 -0.76(-0.61%)
Sep 03, 2020 125.18 126.32 122.43 123.88 1,094,110 -2.08(-1.65%)
Sep 02, 2020 125.25 126.54 124.36 125.96 1,165,749 +1.22(+0.98%)
Sep 01, 2020 123.40 124.75 121.50 124.74 930,506 +0.95(+0.77%)
Aug 31, 2020 124.17 125.51 123.14 123.79 683,676 -0.68(-0.55%)
Aug 28, 2020 123.87 125.09 122.23 124.47 451,900 +0.89(+0.72%)
Aug 27, 2020 125.12 125.56 122.64 123.58 579,480 -1.32(-1.06%)
Aug 26, 2020 124.47 126.12 124.10 124.90 794,420 +2.02(+1.64%)
Aug 25, 2020 124.18 124.76 122.64 122.88 588,208 -0.01(-0.01%)
Aug 24, 2020 121.52 122.96 120.90 122.89 397,028 +2.34(+1.94%)
Aug 21, 2020 120.30 121.10 118.83 120.55 728,800 -0.14(-0.12%)
Aug 20, 2020 120.94 121.23 119.65 120.69 852,949 -1.29(-1.06%)
Aug 19, 2020 123.27 123.27 121.69 121.98 417,381 -0.64(-0.52%)
Aug 18, 2020 123.31 124.60 122.20 122.62 612,915 -0.67(-0.54%)
Aug 17, 2020 123.62 124.44 122.57 123.29 434,339 +0.12(+0.10%)
Aug 14, 2020 123.21 124.24 122.55 123.17 530,400 -0.64(-0.52%)
Aug 13, 2020 125.47 125.71 123.58 123.81 878,758 -3.19(-2.51%)
Aug 12, 2020 126.93 128.89 126.14 127.00 797,339 +1.71(+1.36%)
Aug 11, 2020 131.60 132.75 125.06 125.29 2,052,569 -5.26(-4.03%)
Aug 10, 2020 126.60 130.88 126.60 130.55 1,188,700 +3.75(+2.96%)
Aug 07, 2020 125.57 126.96 124.40 126.80 664,300 +1.42(+1.13%)
Aug 06, 2020 125.98 126.50 125.18 125.38 761,433 -1.04(-0.82%)
Aug 05, 2020 126.97 128.80 126.33 126.42 973,678 +0.53(+0.42%)
Aug 04, 2020 123.47 126.80 122.15 125.89 810,899 +1.35(+1.08%)
Aug 03, 2020 126.22 126.22 124.17 124.54 1,060,057 -1.41(-1.12%)
Jul 31, 2020 124.29 126.04 122.41 125.95 1,081,200 +1.46(+1.17%)
Jul 30, 2020 126.67 126.91 123.43 124.49 915,337 -3.75(-2.92%)
Jul 29, 2020 128.82 129.98 128.14 128.24 804,549 -0.10(-0.08%)
Jul 28, 2020 128.78 129.80 127.48 128.34 827,067 -0.45(-0.35%)
Jul 27, 2020 127.18 129.16 126.13 128.79 702,124 +1.97(+1.55%)
Jul 24, 2020 128.64 128.79 125.52 126.82 781,300 -1.67(-1.30%)
Jul 23, 2020 128.72 130.56 127.20 128.49 834,543 -0.06(-0.05%)
Jul 22, 2020 128.48 129.99 127.64 128.55 547,923 +0.61(+0.48%)
Jul 21, 2020 129.25 129.90 127.71 127.94 541,952 -0.78(-0.61%)
Jul 20, 2020 131.00 131.31 127.41 128.72 1,306,094 -2.27(-1.73%)
Jul 17, 2020 130.43 132.31 129.30 130.99 774,700 +1.38(+1.06%)
Jul 16, 2020 129.29 130.64 128.57 129.61 517,585 -0.11(-0.08%)
Jul 15, 2020 128.87 130.36 128.33 129.72 595,914 +2.71(+2.13%)
Jul 14, 2020 124.65 127.40 124.49 127.01 611,262 +2.49(+2.00%)
Jul 13, 2020 126.32 127.16 124.29 124.52 778,138 -0.73(-0.58%)
Jul 10, 2020 122.87 125.54 121.83 125.25 520,500 +2.95(+2.41%)
Jul 09, 2020 123.60 123.84 120.16 122.30 1,100,827 -1.07(-0.87%)
Jul 08, 2020 126.91 128.11 122.08 123.37 968,398 -3.68(-2.90%)
Jul 07, 2020 127.20 128.07 125.89 127.05 694,163 -1.15(-0.90%)
Jul 06, 2020 127.81 128.78 125.83 128.20 876,574 +1.32(+1.04%)
Jul 02, 2020 125.86 127.49 125.38 126.88 960,300 +2.71(+2.18%)
Jul 01, 2020 122.00 124.35 121.70 124.17 819,362 +1.71(+1.40%)
Jun 30, 2020 121.60 123.18 120.00 122.46 1,085,375 +0.58(+0.48%)
Jun 29, 2020 120.08 123.42 119.73 121.88 686,385 +2.83(+2.38%)
Jun 26, 2020 121.88 121.88 118.89 119.05 858,700 -3.35(-2.74%)
Jun 25, 2020 121.90 122.67 120.05 122.40 693,567 +0.33(+0.27%)
Jun 24, 2020 121.17 123.81 119.60 122.07 1,121,207 -1.24(-1.01%)
Jun 23, 2020 126.72 126.72 123.07 123.31 886,077 -1.76(-1.41%)
Jun 22, 2020 124.96 126.72 122.85 125.07 1,181,122 -1.02(-0.81%)
Jun 19, 2020 130.86 131.62 125.91 126.09 1,266,400 -2.44(-1.90%)
Jun 18, 2020 127.81 129.68 127.33 128.53 666,333 -0.12(-0.09%)
Jun 17, 2020 130.57 131.15 128.22 128.65 470,336 -0.40(-0.31%)
Jun 16, 2020 131.66 132.79 127.09 129.05 962,885 +1.71(+1.34%)
Jun 15, 2020 123.97 128.04 123.66 127.34 780,047 +0.49(+0.39%)
Jun 12, 2020 129.83 130.19 124.53 126.85 720,600 +0.60(+0.48%)
Jun 11, 2020 131.39 131.66 125.68 126.25 1,321,393 -7.27(-5.44%)
Jun 10, 2020 134.43 135.09 132.11 133.52 1,379,732 -1.05(-0.78%)
Jun 09, 2020 134.25 135.88 131.91 134.57 1,083,733 -1.00(-0.74%)
Jun 08, 2020 134.41 136.61 133.35 135.57 1,031,421 -2.29(-1.66%)
Jun 05, 2020 138.50 139.00 137.10 137.86 974,200 +2.10(+1.55%)
Jun 04, 2020 135.96 137.53 134.37 135.76 815,107 -1.05(-0.77%)
Jun 03, 2020 135.77 138.01 135.73 136.81 736,956 +2.88(+2.15%)
Jun 02, 2020 130.94 135.26 130.52 133.93 859,436 +2.91(+2.22%)
Jun 01, 2020 132.36 132.99 130.95 131.02 801,446 -2.17(-1.63%)
May 29, 2020 133.97 133.97 131.55 133.19 1,589,500 -1.11(-0.83%)
May 28, 2020 138.00 138.00 132.73 134.30 891,254 -1.93(-1.42%)
May 27, 2020 134.55 137.17 134.21 136.23 806,166 +3.10(+2.33%)
May 26, 2020 132.95 136.68 132.47 133.13 969,115 +3.71(+2.87%)
May 22, 2020 128.43 129.71 125.74 129.42 889,000 +0.44(+0.34%)
May 21, 2020 129.42 131.76 128.83 128.98 932,393 -1.30(-1.00%)
May 20, 2020 130.42 131.96 129.25 130.28 834,662 +1.44(+1.12%)
May 19, 2020 130.90 132.12 127.88 128.84 946,671 -3.06(-2.32%)
May 18, 2020 131.60 134.68 131.55 131.90 1,275,183 +3.68(+2.87%)
May 15, 2020 125.04 130.13 124.64 128.22 1,113,900 +2.17(+1.72%)
May 14, 2020 127.44 127.69 122.70 126.05 1,893,455 -3.29(-2.54%)
May 13, 2020 132.10 133.23 127.33 129.34 1,095,634 -3.99(-2.99%)
May 12, 2020 139.24 143.09 133.12 133.33 2,112,585 +0.70(+0.53%)
May 11, 2020 133.99 133.99 131.27 132.63 968,542 -1.84(-1.37%)
May 08, 2020 133.13 135.00 131.43 134.47 506,100 +4.19(+3.22%)
May 07, 2020 132.62 133.08 129.89 130.28 807,688 -1.03(-0.78%)
May 06, 2020 129.24 133.67 128.35 131.31 915,515 +2.41(+1.87%)
May 05, 2020 129.36 132.88 128.26 128.90 970,600 +1.00(+0.78%)
May 04, 2020 126.92 128.19 124.83 127.90 801,158 +1.27(+1.00%)
May 01, 2020 128.96 129.64 125.00 126.63 568,700 -4.40(-3.36%)
Apr 30, 2020 131.43 132.83 130.73 131.03 1,131,298 -2.27(-1.70%)
Apr 29, 2020 135.00 135.89 133.23 133.30 707,613 +1.59(+1.21%)
Apr 28, 2020 132.00 134.54 130.93 131.71 839,601 +1.17(+0.90%)
Apr 27, 2020 125.82 131.16 125.82 130.54 530,228 +4.05(+3.20%)
Apr 24, 2020 124.38 126.87 122.45 126.49 567,400 +3.33(+2.70%)
Apr 23, 2020 125.57 127.99 122.73 123.16 629,610 -1.12(-0.90%)
Apr 22, 2020 124.55 125.79 122.50 124.28 652,495 +2.11(+1.73%)
Apr 21, 2020 117.32 122.97 117.14 122.17 710,438 +1.62(+1.34%)
Apr 20, 2020 123.28 126.03 120.14 120.55 937,840 -4.57(-3.65%)
Apr 17, 2020 122.58 125.45 122.48 125.12 761,000 +5.23(+4.36%)
Apr 16, 2020 118.04 120.37 115.08 119.89 848,325 +2.51(+2.14%)
Apr 15, 2020 119.52 119.53 117.06 117.38 739,496 -4.99(-4.08%)
Apr 14, 2020 123.51 124.99 119.91 122.37 639,232 +2.30(+1.92%)
Apr 13, 2020 124.96 126.02 118.65 120.07 833,486 -7.30(-5.73%)
Apr 09, 2020 120.82 130.47 120.72 127.37 1,544,000 +6.12(+5.05%)
Apr 08, 2020 114.57 122.01 114.04 121.25 1,061,753 +7.23(+6.34%)
Apr 07, 2020 111.58 118.53 111.04 114.02 1,629,741 +5.02(+4.61%)
Apr 06, 2020 104.35 109.89 102.72 109.00 1,199,204 +10.10(+10.21%)
Apr 03, 2020 99.55 102.07 98.72 98.90 1,234,000 -0.28(-0.28%)
Apr 02, 2020 99.09 102.58 98.32 99.18 1,093,972 -1.55(-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.