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

145.31 USD -0.46 (-0.32%)
Streaming Delayed Price Updated: 11:49 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 129.87 130.05 127.83 128.79 985,400 -0.92(-0.71%)
Mar 28, 2019 127.51 129.90 127.40 129.71 1,312,561 +2.89(+2.28%)
Mar 27, 2019 125.32 127.48 125.08 126.82 1,210,426 +1.50(+1.20%)
Mar 26, 2019 124.40 125.83 124.38 125.32 880,641 +1.61(+1.30%)
Mar 25, 2019 123.89 124.63 122.64 123.71 1,104,180 -0.98(-0.79%)
Mar 22, 2019 125.37 125.84 123.90 124.69 1,167,100 -1.77(-1.40%)
Mar 21, 2019 124.38 127.34 123.76 126.46 1,671,294 +3.92(+3.20%)
Mar 20, 2019 123.50 123.85 121.85 122.54 1,230,582 -1.02(-0.83%)
Mar 19, 2019 125.36 125.65 123.29 123.56 1,271,933 -1.37(-1.10%)
Mar 18, 2019 124.15 124.93 122.30 124.93 1,310,434 +0.34(+0.27%)
Mar 15, 2019 125.01 125.47 124.01 124.59 1,454,900 -0.37(-0.30%)
Mar 14, 2019 125.33 125.54 124.00 124.96 1,079,170 -0.48(-0.38%)
Mar 13, 2019 126.53 127.22 125.33 125.44 1,033,418 -0.74(-0.59%)
Mar 12, 2019 126.45 127.72 126.05 126.18 732,689 -0.16(-0.13%)
Mar 11, 2019 125.70 126.78 125.33 126.34 626,493 +0.94(+0.75%)
Mar 08, 2019 123.70 125.63 123.70 125.40 1,127,500 +0.89(+0.71%)
Mar 07, 2019 126.75 127.01 123.70 124.51 1,236,968 -2.26(-1.78%)
Mar 06, 2019 127.03 127.78 126.57 126.77 612,103 -0.14(-0.11%)
Mar 05, 2019 128.00 128.32 126.73 126.91 589,339 -1.05(-0.82%)
Mar 04, 2019 128.61 129.09 126.47 127.96 666,936 +0.09(+0.07%)
Mar 01, 2019 128.05 128.71 126.79 127.87 886,500 +0.37(+0.29%)
Feb 28, 2019 127.75 128.05 127.00 127.50 1,012,284 +0.15(+0.12%)
Feb 27, 2019 126.33 127.61 125.26 127.35 1,304,330 +1.35(+1.07%)
Feb 26, 2019 126.93 126.94 125.80 126.00 915,858 -1.29(-1.01%)
Feb 25, 2019 128.82 128.98 126.85 127.29 876,727 -0.94(-0.73%)
Feb 22, 2019 129.30 129.69 127.53 128.23 1,056,600 -0.51(-0.40%)
Feb 21, 2019 129.69 129.98 128.07 128.74 977,090 -1.23(-0.95%)
Feb 20, 2019 128.15 131.86 128.15 129.97 1,685,440 +1.86(+1.45%)
Feb 19, 2019 131.12 131.53 127.85 128.11 1,852,364 -3.90(-2.95%)
Feb 15, 2019 133.60 135.44 131.25 132.01 2,413,900 -0.65(-0.49%)
Feb 14, 2019 137.28 138.75 128.06 132.66 4,926,114 -12.56(-8.65%)
Feb 13, 2019 146.43 146.67 144.83 145.22 678,905 -0.66(-0.45%)
Feb 12, 2019 144.30 146.24 142.73 145.88 656,416 +2.69(+1.88%)
Feb 11, 2019 142.11 143.30 141.61 143.19 522,530 +1.42(+1.00%)
Feb 08, 2019 141.54 142.27 140.16 141.77 652,800 -0.51(-0.36%)
Feb 07, 2019 142.66 142.85 140.88 142.28 323,739 -1.05(-0.73%)
Feb 06, 2019 143.01 143.99 142.71 143.33 302,163 -0.44(-0.31%)
Feb 05, 2019 142.35 143.86 141.88 143.77 488,120 +1.42(+1.00%)
Feb 04, 2019 141.96 142.35 141.15 142.35 466,356 +0.73(+0.52%)
Feb 01, 2019 141.92 142.54 140.99 141.62 478,400 -0.16(-0.11%)
Jan 31, 2019 139.05 142.31 137.73 141.78 917,236 +2.21(+1.58%)
Jan 30, 2019 139.69 140.38 138.63 139.57 420,705 +0.63(+0.45%)
Jan 29, 2019 136.54 139.02 136.54 138.94 524,244 +1.97(+1.44%)
Jan 28, 2019 136.50 137.57 136.20 136.97 528,576 -0.83(-0.60%)
Jan 25, 2019 138.55 139.37 137.64 137.80 357,800 +0.59(+0.43%)
Jan 24, 2019 136.90 137.93 136.75 137.21 625,316 -0.13(-0.09%)
Jan 23, 2019 138.48 139.07 136.16 137.34 483,626 -0.73(-0.53%)
Jan 22, 2019 139.05 139.51 137.22 138.07 550,593 +0.01(+0.01%)
Jan 18, 2019 136.14 138.66 135.40 138.06 499,500 +2.56(+1.89%)
Jan 17, 2019 134.34 135.91 134.31 135.50 543,619 +1.13(+0.84%)
Jan 16, 2019 133.51 134.41 133.23 134.37 869,518 +0.78(+0.58%)
Jan 15, 2019 133.07 133.61 132.44 133.59 557,718 +0.11(+0.08%)
Jan 14, 2019 134.02 134.55 132.87 133.48 485,433 -1.47(-1.09%)
Jan 11, 2019 134.40 136.02 133.87 134.95 920,200 -0.77(-0.57%)
Jan 10, 2019 135.66 136.13 134.62 135.72 737,246 -0.86(-0.63%)
Jan 09, 2019 137.60 137.60 135.01 136.58 766,830 -0.51(-0.37%)
Jan 08, 2019 138.34 138.74 136.02 137.09 748,058 -0.60(-0.44%)
Jan 07, 2019 135.72 138.28 135.66 137.69 653,512 +1.56(+1.15%)
Jan 04, 2019 133.07 136.62 131.93 136.13 694,100 +4.87(+3.71%)
Jan 03, 2019 134.29 135.00 131.15 131.26 889,854 -3.32(-2.47%)
Jan 02, 2019 133.33 135.35 132.88 134.58 1,066,985 +0.31(+0.23%)
Dec 31, 2018 133.08 134.27 132.49 134.27 619,700 +2.04(+1.54%)
Dec 28, 2018 132.83 133.93 130.71 132.23 562,100 -0.19(-0.14%)
Dec 27, 2018 129.18 132.45 127.83 132.42 823,664 +2.13(+1.63%)
Dec 26, 2018 127.96 130.33 125.62 130.29 849,953 +5.34(+4.27%)
Dec 24, 2018 128.05 128.68 124.88 124.95 498,700 -3.26(-2.54%)
Dec 21, 2018 128.24 131.94 127.34 128.21 1,982,900 -0.11(-0.09%)
Dec 20, 2018 131.03 131.03 127.22 128.32 1,353,957 -3.04(-2.31%)
Dec 19, 2018 133.05 134.79 130.61 131.36 1,013,465 -1.09(-0.82%)
Dec 18, 2018 132.96 134.13 131.91 132.45 1,289,364 +0.39(+0.30%)
Dec 17, 2018 135.76 135.95 130.86 132.06 1,451,758 -3.44(-2.54%)
Dec 14, 2018 134.89 135.86 134.25 135.50 845,600 -0.03(-0.02%)
Dec 13, 2018 136.86 137.61 134.98 135.53 960,612 -1.20(-0.88%)
Dec 12, 2018 139.79 140.19 136.65 136.73 618,974 -1.04(-0.75%)
Dec 11, 2018 139.48 140.25 137.28 137.77 916,101 +0.07(+0.05%)
Dec 10, 2018 136.00 138.29 134.60 137.70 984,329 +0.70(+0.51%)
Dec 07, 2018 139.04 140.81 136.35 137.00 855,100 -1.76(-1.27%)
Dec 06, 2018 138.08 139.94 135.77 138.76 1,392,324 +0.51(+0.37%)
Dec 04, 2018 141.95 143.69 137.98 138.25 1,352,600 -3.54(-2.50%)
Dec 03, 2018 142.26 142.29 140.28 141.79 1,140,256 +0.16(+0.11%)
Nov 30, 2018 141.47 142.30 140.93 141.63 1,148,700 +0.05(+0.04%)
Nov 29, 2018 140.45 142.41 140.10 141.58 762,587 +1.00(+0.71%)
Nov 28, 2018 140.29 141.56 138.85 140.58 1,236,088 +0.55(+0.39%)
Nov 27, 2018 138.82 140.54 137.77 140.03 749,727 +0.18(+0.13%)
Nov 26, 2018 140.37 141.07 138.48 139.85 603,374 +0.11(+0.08%)
Nov 23, 2018 138.91 140.33 138.34 139.74 261,300 +0.25(+0.18%)
Nov 21, 2018 139.49 139.49 139.49 0 +1.28(+0.93%)
Nov 20, 2018 138.74 139.68 137.36 138.21 1,074,565 -2.38(-1.69%)
Nov 19, 2018 142.58 143.43 139.72 140.59 610,942 -2.48(-1.73%)
Nov 16, 2018 141.00 143.37 139.00 143.07 606,200 +0.60(+0.42%)
Nov 15, 2018 140.55 142.75 139.71 142.47 803,929 +1.04(+0.74%)
Nov 14, 2018 142.30 143.95 141.03 141.43 798,343 -1.52(-1.06%)
Nov 13, 2018 143.18 144.24 142.00 142.95 752,108 -0.05(-0.03%)
Nov 12, 2018 145.68 146.34 142.89 143.00 912,648 -2.85(-1.95%)
Nov 09, 2018 146.65 147.04 144.62 145.85 586,900 -1.37(-0.93%)
Nov 08, 2018 145.10 147.22 144.48 147.22 604,575 +2.11(+1.45%)
Nov 07, 2018 149.15 149.50 142.15 145.11 1,163,541 -3.58(-2.41%)
Nov 06, 2018 143.99 150.57 142.13 148.69 1,050,121 +2.66(+1.82%)
Nov 05, 2018 145.88 146.32 143.97 146.03 963,898 +0.05(+0.03%)
Nov 02, 2018 146.90 147.19 145.07 145.98 661,600 -0.22(-0.15%)
Nov 01, 2018 145.00 146.86 144.10 146.20 676,094 +1.54(+1.06%)
Oct 31, 2018 145.05 145.95 143.83 144.66 987,506 +0.27(+0.19%)
Oct 30, 2018 140.08 144.60 139.17 144.39 1,161,882 +4.60(+3.29%)
Oct 29, 2018 142.01 142.56 138.55 139.79 1,100,894 -0.34(-0.24%)
Oct 26, 2018 138.50 141.06 136.50 140.13 1,122,400 +0.40(+0.29%)
Oct 25, 2018 138.85 140.52 137.84 139.73 652,120 +2.38(+1.73%)
Oct 24, 2018 139.50 140.49 137.10 137.35 866,989 -2.37(-1.70%)
Oct 23, 2018 138.26 140.81 137.16 139.72 1,306,725 +0.01(+0.01%)
Oct 22, 2018 139.87 140.48 137.89 139.71 786,125 +0.59(+0.42%)
Oct 19, 2018 137.31 139.84 137.14 139.12 1,025,000 +2.26(+1.65%)
Oct 18, 2018 138.24 138.30 135.88 136.86 772,131 -1.37(-0.99%)
Oct 17, 2018 137.30 139.19 137.22 138.23 844,447 +0.70(+0.51%)
Oct 16, 2018 133.00 137.60 132.74 137.53 1,551,621 +5.90(+4.48%)
Oct 15, 2018 129.99 132.97 129.60 131.63 2,001,224 +0.71(+0.54%)
Oct 12, 2018 134.90 135.13 129.65 130.92 1,470,400 -1.71(-1.29%)
Oct 11, 2018 134.00 134.79 131.52 132.63 1,866,331 -1.37(-1.02%)
Oct 10, 2018 137.88 137.88 133.80 134.00 1,568,724 -3.49(-2.54%)
Oct 09, 2018 138.60 139.50 137.39 137.49 2,777,600 -1.96(-1.41%)
Oct 08, 2018 138.57 139.79 137.95 139.45 1,120,977 +0.88(+0.64%)
Oct 05, 2018 137.03 138.75 137.03 138.57 1,200,200 +1.18(+0.86%)
Oct 04, 2018 135.57 137.43 132.98 137.39 1,953,252 +0.93(+0.68%)
Oct 03, 2018 139.40 139.53 136.40 136.46 1,059,827 -2.94(-2.11%)
Oct 02, 2018 138.86 139.77 138.49 139.40 1,137,160 +0.94(+0.68%)
Oct 01, 2018 139.47 141.05 137.96 138.46 1,290,096 -0.66(-0.47%)
Sep 28, 2018 138.25 140.56 138.25 139.12 3,888,200 +0.58(+0.42%)
Sep 27, 2018 136.99 138.69 136.99 138.54 1,478,022 +1.53(+1.12%)
Sep 26, 2018 136.68 137.98 135.45 137.01 1,210,138 -0.03(-0.02%)
Sep 25, 2018 138.87 139.61 136.78 137.04 1,721,717 -1.62(-1.17%)
Sep 24, 2018 139.90 141.04 138.49 138.66 1,178,130 -1.80(-1.28%)
Sep 21, 2018 139.87 141.68 139.50 140.46 2,356,500 +0.55(+0.39%)
Sep 20, 2018 138.63 140.42 137.83 139.91 1,996,456 +2.40(+1.75%)
Sep 19, 2018 138.44 139.20 136.66 137.51 1,177,622 -0.74(-0.54%)
Sep 18, 2018 136.68 138.65 136.24 138.25 1,048,563 +1.76(+1.29%)
Sep 17, 2018 136.23 137.44 135.25 136.49 1,683,885 -0.01(-0.01%)
Sep 14, 2018 137.95 138.29 135.57 136.50 1,626,400 -0.73(-0.53%)
Sep 13, 2018 135.17 138.66 133.85 137.23 6,842,845 +6.08(+4.64%)
Sep 12, 2018 127.40 132.16 126.95 131.15 1,847,827 +3.84(+3.02%)
Sep 11, 2018 126.45 128.82 124.63 127.31 1,035,550 -1.34(-1.04%)
Sep 10, 2018 127.50 128.78 127.19 128.65 599,882 +1.59(+1.25%)
Sep 07, 2018 129.22 129.58 126.73 127.06 634,900 -2.82(-2.17%)
Sep 06, 2018 127.80 130.95 127.80 129.88 1,487,775 +2.16(+1.69%)
Sep 05, 2018 129.31 129.85 127.58 127.72 936,662 -1.87(-1.44%)
Sep 04, 2018 129.87 130.07 128.08 129.59 762,096 -0.70(-0.54%)
Aug 31, 2018 130.29 130.29 130.29 0 +0.41(+0.32%)
Aug 30, 2018 130.12 130.65 129.12 129.88 473,582 -0.39(-0.30%)
Aug 29, 2018 130.39 130.44 129.36 130.27 393,709 -0.13(-0.10%)
Aug 28, 2018 131.25 131.56 130.06 130.40 352,487 -0.83(-0.63%)
Aug 27, 2018 131.96 131.98 130.95 131.23 478,115 -0.48(-0.36%)
Aug 24, 2018 131.18 131.76 130.08 131.71 266,000 +0.88(+0.67%)
Aug 23, 2018 131.13 131.34 130.45 130.83 503,499 -0.77(-0.59%)
Aug 22, 2018 133.20 133.20 131.16 131.60 343,791 -1.50(-1.13%)
Aug 21, 2018 133.86 134.51 132.71 133.10 540,281 -0.60(-0.45%)
Aug 20, 2018 132.76 133.86 132.41 133.70 490,028 +1.54(+1.17%)
Aug 17, 2018 131.87 132.84 131.66 132.16 1,590,900 +0.54(+0.41%)
Aug 16, 2018 131.79 132.23 131.41 131.62 431,690 +0.46(+0.35%)
Aug 15, 2018 130.83 131.28 129.76 131.16 501,726 -0.14(-0.11%)
Aug 14, 2018 131.26 132.63 131.24 131.30 459,490 +0.05(+0.04%)
Aug 13, 2018 132.41 133.20 130.74 131.25 570,596 -1.16(-0.88%)
Aug 10, 2018 133.75 134.48 132.36 132.41 683,600 -2.04(-1.52%)
Aug 09, 2018 134.89 135.37 134.18 134.45 535,733 +0.19(+0.14%)
Aug 08, 2018 134.58 135.69 132.07 134.26 769,979 +0.03(+0.02%)
Aug 07, 2018 134.48 135.22 133.34 134.23 809,247 +0.13(+0.10%)
Aug 06, 2018 133.49 135.48 132.42 134.10 772,684 -0.10(-0.07%)
Aug 03, 2018 132.80 134.46 132.70 134.20 672,400 +2.03(+1.54%)
Aug 02, 2018 132.03 132.79 131.52 132.17 668,485 -0.21(-0.16%)
Aug 01, 2018 132.50 133.18 131.85 132.38 761,005 -0.38(-0.29%)
Jul 31, 2018 130.62 133.07 130.62 132.76 511,325 +2.41(+1.85%)
Jul 30, 2018 131.27 131.91 130.17 130.35 411,350 -0.87(-0.66%)
Jul 27, 2018 131.28 132.49 130.50 131.22 329,300 -0.05(-0.04%)
Jul 26, 2018 129.39 131.51 129.38 131.27 429,856 +2.13(+1.65%)
Jul 25, 2018 128.43 129.53 126.79 129.14 508,962 +0.67(+0.52%)
Jul 24, 2018 128.00 129.20 127.07 128.47 572,912 +1.26(+0.99%)
Jul 23, 2018 128.50 128.51 127.02 127.21 629,454 -1.73(-1.34%)
Jul 20, 2018 129.92 130.05 128.22 128.94 639,628 -0.96(-0.74%)
Jul 19, 2018 127.89 130.01 126.92 129.90 709,882 +1.67(+1.30%)
Jul 18, 2018 129.21 129.95 128.16 128.23 564,349 -0.76(-0.59%)
Jul 17, 2018 127.39 129.21 127.17 128.99 351,360 +1.61(+1.26%)
Jul 16, 2018 128.56 128.56 126.98 127.38 476,680 -0.88(-0.69%)
Jul 13, 2018 128.11 128.73 127.85 128.26 296,710 +0.10(+0.08%)
Jul 12, 2018 128.70 128.70 127.83 128.16 347,785 +0.39(+0.31%)
Jul 11, 2018 127.99 128.79 127.50 127.77 716,848 -1.17(-0.91%)
Jul 10, 2018 125.81 129.19 125.37 128.94 770,517 +3.21(+2.55%)
Jul 09, 2018 125.24 125.87 124.92 125.73 470,607 +0.52(+0.42%)
Jul 06, 2018 123.61 125.49 123.61 125.21 378,176 +0.71(+0.57%)
Jul 05, 2018 122.93 124.52 122.88 124.50 597,706 +1.55(+1.26%)
Jul 03, 2018 122.95 122.95 122.95 0 -0.61(-0.49%)
Jul 02, 2018 123.72 124.09 122.93 123.56 440,616 -0.40(-0.32%)
Jun 29, 2018 124.21 124.55 123.53 123.96 472,597 +0.26(+0.21%)
Jun 28, 2018 123.15 123.85 122.12 123.70 483,956 +0.58(+0.47%)
Jun 27, 2018 123.78 125.05 123.08 123.12 465,803 -0.08(-0.06%)
Jun 26, 2018 123.81 124.10 123.10 123.20 412,364 -0.44(-0.36%)
Jun 25, 2018 124.59 124.80 123.15 123.64 549,182 -0.96(-0.77%)
Jun 22, 2018 124.34 125.05 124.00 124.60 872,468 -0.07(-0.06%)
Jun 21, 2018 125.23 125.71 124.41 124.67 536,029 -0.85(-0.68%)
Jun 20, 2018 125.00 125.93 124.56 125.52 467,409 +0.21(+0.17%)
Jun 19, 2018 124.75 125.65 124.41 125.31 735,610 -0.24(-0.19%)
Jun 18, 2018 125.06 125.94 125.06 125.55 700,143 -0.66(-0.52%)
Jun 15, 2018 126.34 124.51 126.21 1,137,061 +1.70(+1.37%)
Jun 14, 2018 124.23 125.12 123.16 124.51 1,086,873 +0.98(+0.79%)
Jun 13, 2018 124.67 124.67 123.19 123.53 800,094 -0.90(-0.72%)
Jun 12, 2018 125.56 125.84 124.11 124.43 1,057,991 -1.13(-0.90%)
Jun 11, 2018 125.96 126.35 124.74 125.56 549,626 -0.85(-0.67%)
Jun 08, 2018 125.00 126.87 124.75 126.41 561,369 +0.19(+0.15%)
Jun 07, 2018 125.44 127.07 125.11 126.22 675,536 +0.62(+0.49%)
Jun 06, 2018 125.61 123.38 125.60 805,583 +1.17(+0.94%)
Jun 05, 2018 124.92 125.76 124.31 124.43 893,196 -0.11(-0.09%)
Jun 04, 2018 124.53 124.98 123.29 124.54 747,712 +0.52(+0.42%)
Jun 01, 2018 123.02 125.28 122.88 124.02 1,058,286 +1.89(+1.55%)
May 31, 2018 125.28 125.28 122.11 122.13 926,167 -2.68(-2.15%)
May 30, 2018 124.48 125.18 124.11 124.81 702,831 +0.70(+0.56%)
May 29, 2018 124.90 125.49 123.80 124.11 712,960 -1.28(-1.02%)
May 25, 2018 125.39 125.39 125.39 0 +0.43(+0.34%)
May 24, 2018 125.20 125.35 123.70 124.96 593,892 -0.19(-0.15%)
May 23, 2018 125.10 125.66 124.17 125.15 898,494 +0.18(+0.14%)
May 22, 2018 125.62 125.99 124.68 124.97 813,523 -0.06(-0.05%)
May 21, 2018 127.25 127.25 124.75 125.03 676,326 -1.33(-1.05%)
May 18, 2018 125.33 128.36 125.28 126.36 2,375,648 +1.29(+1.03%)
May 17, 2018 124.44 125.76 123.92 125.07 1,036,980 +1.01(+0.81%)
May 16, 2018 123.62 125.00 123.19 124.06 1,085,987 +0.11(+0.09%)
May 15, 2018 125.90 125.96 123.36 123.95 1,124,927 -2.35(-1.86%)
May 14, 2018 125.39 127.31 124.68 126.30 1,794,255 -1.32(-1.03%)
May 11, 2018 127.97 128.62 127.33 127.62 868,959 +0.18(+0.14%)
May 10, 2018 131.04 131.04 126.80 127.44 1,116,981 -2.95(-2.26%)
May 09, 2018 127.11 131.15 126.05 130.39 1,424,497 +3.90(+3.08%)
May 08, 2018 126.91 129.69 125.34 126.49 2,437,727 -0.40(-0.32%)
May 07, 2018 136.94 137.00 126.08 126.89 3,246,620 -15.26(-10.74%)
May 04, 2018 139.51 143.08 139.51 142.15 417,652 +2.07(+1.48%)
May 03, 2018 139.81 140.93 139.32 140.08 346,360 -0.02(-0.01%)
May 02, 2018 141.70 142.37 139.61 140.10 340,738 -1.96(-1.38%)
May 01, 2018 140.51 142.06 139.45 142.06 337,645 +0.80(+0.57%)
Apr 30, 2018 142.96 143.51 141.12 141.26 325,860 -1.55(-1.09%)
Apr 27, 2018 141.92 143.14 141.37 142.81 336,774 +0.76(+0.54%)
Apr 26, 2018 140.63 142.55 139.45 142.05 335,604 +1.80(+1.28%)
Apr 25, 2018 137.88 140.71 136.96 140.25 488,958 +1.92(+1.39%)
Apr 24, 2018 141.31 141.41 137.80 138.33 414,157 -2.68(-1.90%)
Apr 23, 2018 141.51 141.92 140.30 141.01 385,684 -0.59(-0.42%)
Apr 20, 2018 141.99 142.46 140.12 141.60 951,835 -0.03(-0.02%)
Apr 19, 2018 142.45 142.96 140.24 141.63 442,718 -1.41(-0.99%)
Apr 18, 2018 142.28 143.48 141.80 143.04 470,332 +0.96(+0.68%)
Apr 17, 2018 141.12 142.29 140.83 142.08 405,324 +1.62(+1.15%)
Apr 16, 2018 138.56 140.53 137.74 140.46 346,538 +2.78(+2.02%)
Apr 13, 2018 137.86 138.21 136.84 137.68 562,829 +0.34(+0.25%)
Apr 12, 2018 137.01 137.70 136.56 137.34 792,043 +0.88(+0.64%)
Apr 11, 2018 136.11 137.00 135.58 136.46 306,575 -0.57(-0.42%)
Apr 10, 2018 136.86 138.17 135.44 137.03 302,848 +1.16(+0.85%)
Apr 09, 2018 135.91 137.39 134.96 135.87 314,609 +0.54(+0.40%)
Apr 06, 2018 137.35 138.27 134.53 135.33 274,094 -2.95(-2.13%)
Apr 05, 2018 137.74 138.91 137.23 138.28 255,475 +1.26(+0.92%)
Apr 04, 2018 134.20 137.15 133.62 137.02 258,773 +1.68(+1.24%)
Apr 03, 2018 134.33 135.88 133.67 135.34 360,135 +1.24(+0.92%)
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.