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

96.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 123.72 124.09 122.94 123.56 440,616 -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%)
Apr 02, 2018 136.83 136.95 133.15 134.10 398,683 -2.81(-2.05%)
Mar 29, 2018 136.91 136.91 136.91 0 +1.85(+1.37%)
Mar 28, 2018 135.71 136.74 134.87 135.06 302,386 -0.34(-0.25%)
Mar 27, 2018 135.89 137.99 135.05 135.40 386,354 -0.41(-0.30%)
Mar 26, 2018 133.61 136.14 133.61 135.81 415,103 +3.21(+2.42%)
Mar 23, 2018 133.00 135.12 132.49 132.60 548,237 -0.65(-0.49%)
Mar 22, 2018 135.46 135.86 133.22 133.25 417,217 -2.83(-2.08%)
Mar 21, 2018 135.86 137.50 135.37 136.08 394,854 +0.46(+0.34%)
Mar 20, 2018 138.01 138.01 135.25 135.62 486,095 -2.22(-1.61%)
Mar 19, 2018 138.01 139.20 137.06 137.84 357,854 -0.90(-0.65%)
Mar 16, 2018 137.63 139.09 136.41 138.74 837,166 -0.29(-0.21%)
Mar 15, 2018 139.17 140.06 138.83 139.03 349,553 -0.26(-0.19%)
Mar 14, 2018 141.67 141.69 139.09 139.29 338,048 -2.00(-1.42%)
Mar 13, 2018 143.01 143.47 140.80 141.29 258,038 -0.76(-0.54%)
Mar 12, 2018 141.03 142.81 141.03 142.05 819,242 +1.04(+0.74%)
Mar 09, 2018 139.97 141.24 139.40 141.01 607,757 +2.01(+1.45%)
Mar 08, 2018 139.85 140.03 137.93 139.00 700,981 -0.32(-0.23%)
Mar 07, 2018 140.13 139.32 527,413 -0.31(-0.22%)
Mar 06, 2018 139.48 140.27 138.85 139.63 928,799 +1.06(+0.76%)
Mar 05, 2018 137.34 139.27 137.05 138.57 943,938 +0.73(+0.53%)
Mar 02, 2018 137.86 138.53 136.86 137.84 636,396 -0.54(-0.39%)
Mar 01, 2018 141.41 141.77 138.03 138.38 380,216 -2.87(-2.03%)
Feb 28, 2018 142.68 143.62 141.19 141.25 388,120 -1.33(-0.93%)
Feb 27, 2018 145.75 145.90 142.58 142.58 315,431 -2.85(-1.96%)
Feb 26, 2018 145.76 145.98 143.88 145.43 232,999 -0.39(-0.27%)
Feb 23, 2018 143.67 145.89 142.47 145.82 323,744 +3.16(+2.22%)
Feb 22, 2018 142.66 543,390 +1.22(+0.86%)
Feb 21, 2018 142.57 143.41 141.43 141.44 491,326 -0.94(-0.66%)
Feb 20, 2018 141.36 144.03 141.10 142.38 435,357 +0.55(+0.39%)
Feb 16, 2018 141.83 141.83 141.83 0 -2.19(-1.52%)
Feb 15, 2018 138.93 145.09 135.08 144.02 761,257 -0.83(-0.57%)
Feb 14, 2018 141.94 145.12 141.08 144.85 680,763 +1.79(+1.25%)
Feb 13, 2018 141.63 143.39 140.22 143.06 401,488 +0.64(+0.45%)
Feb 12, 2018 141.04 143.25 140.55 142.42 271,004 +2.02(+1.44%)
Feb 09, 2018 139.36 141.27 136.85 140.40 407,502 +2.40(+1.74%)
Feb 08, 2018 142.13 142.66 137.93 138.00 370,289 -4.70(-3.29%)
Feb 07, 2018 141.97 144.86 141.42 142.70 352,295 +0.29(+0.20%)
Feb 06, 2018 139.29 142.53 137.85 142.41 559,166 +0.05(+0.04%)
Feb 05, 2018 145.35 146.07 141.18 142.36 222,209 -3.77(-2.58%)
Feb 02, 2018 146.94 147.81 146.07 146.13 382,191 -1.86(-1.26%)
Feb 01, 2018 149.48 150.48 146.92 147.99 542,853 -2.31(-1.54%)
Jan 31, 2018 150.24 151.24 149.00 150.30 445,539 +0.39(+0.26%)
Jan 30, 2018 150.23 150.89 148.58 149.91 428,081 -0.99(-0.66%)
Jan 29, 2018 153.40 153.89 150.88 150.90 336,342 -2.59(-1.69%)
Jan 26, 2018 155.27 155.27 153.23 153.49 433,764 -1.36(-0.88%)
Jan 25, 2018 153.61 155.13 153.08 154.85 461,211 +1.99(+1.30%)
Jan 24, 2018 153.02 153.75 151.89 152.86 290,625 -0.15(-0.10%)
Jan 23, 2018 153.00 153.37 151.31 153.01 315,481 -0.05(-0.03%)
Jan 22, 2018 154.82 154.82 152.70 153.06 443,697 -2.13(-1.37%)
Jan 19, 2018 155.83 155.83 154.49 155.19 398,308 +0.06(+0.04%)
Jan 18, 2018 156.24 156.88 153.17 155.13 357,367 -1.42(-0.91%)
Jan 17, 2018 155.53 157.40 154.93 156.55 789,037 +4.01(+2.63%)
Jan 16, 2018 154.70 155.44 152.11 152.54 252,049 -1.16(-0.75%)
Jan 12, 2018 153.70 153.70 153.70 0 +0.17(+0.11%)
Jan 11, 2018 154.50 154.50 152.83 153.53 388,762 -0.25(-0.16%)
Jan 10, 2018 153.78 264,598 -0.48(-0.31%)
Jan 09, 2018 155.93 156.49 154.14 154.26 213,768 -1.57(-1.01%)
Jan 08, 2018 156.84 156.84 155.45 155.83 208,004 -1.04(-0.66%)
Jan 05, 2018 154.46 156.93 154.32 156.87 259,939 +3.11(+2.02%)
Jan 04, 2018 156.28 157.22 153.59 153.76 371,496 -1.98(-1.27%)
Jan 03, 2018 154.93 156.59 154.53 155.74 244,203 +1.18(+0.76%)
Jan 02, 2018 153.04 154.56 152.76 154.56 264,535 +1.95(+1.28%)
Dec 29, 2017 152.61 152.61 152.61 0 -1.16(-0.75%)
Dec 28, 2017 152.68 153.91 152.09 153.77 227,734 +0.85(+0.56%)
Dec 27, 2017 152.57 153.42 151.89 152.92 175,773 +0.68(+0.45%)
Dec 26, 2017 152.89 152.89 151.97 152.24 94,135 -0.27(-0.18%)
Dec 22, 2017 152.25 152.57 151.55 152.51 163,036 +0.65(+0.43%)
Dec 21, 2017 153.23 153.48 151.45 151.86 180,895 -1.21(-0.79%)
Dec 20, 2017 154.75 154.75 152.99 153.07 205,001 -1.33(-0.86%)
Dec 19, 2017 154.12 154.76 153.35 154.40 244,764 +0.06(+0.04%)
Dec 18, 2017 154.76 155.43 153.99 154.34 213,189 +0.17(+0.11%)
Dec 15, 2017 152.58 154.40 152.38 154.17 526,020 +2.54(+1.68%)
Dec 14, 2017 153.23 153.25 151.58 151.63 207,654 -1.41(-0.92%)
Dec 13, 2017 152.56 153.33 150.45 153.04 358,188 +0.78(+0.51%)
Dec 12, 2017 152.26 152.53 151.48 152.26 186,802 -0.04(-0.03%)
Dec 11, 2017 153.05 153.14 151.79 152.30 250,078 -0.74(-0.48%)
Dec 08, 2017 153.88 153.90 152.82 153.04 238,285 -0.22(-0.14%)
Dec 07, 2017 154.21 154.21 153.01 153.26 203,469 -0.54(-0.35%)
Dec 06, 2017 154.46 154.62 153.44 153.80 262,886 -1.17(-0.75%)
Dec 05, 2017 154.52 155.87 153.28 154.97 255,896 +0.63(+0.41%)
Dec 04, 2017 155.29 155.29 153.88 154.34 411,834 -0.36(-0.23%)
Dec 01, 2017 156.20 156.20 153.20 154.70 280,919 -0.74(-0.48%)
Nov 30, 2017 154.82 156.64 154.09 155.44 542,222 +0.88(+0.57%)
Nov 29, 2017 154.61 155.50 153.84 154.56 210,944 +0.11(+0.07%)
Nov 28, 2017 151.97 154.72 151.97 154.45 225,480 +2.98(+1.97%)
Nov 27, 2017 152.30 153.28 151.28 151.47 225,108 -0.91(-0.60%)
Nov 24, 2017 151.22 152.65 151.22 152.38 138,608 +1.40(+0.93%)
Nov 22, 2017 151.73 152.18 150.45 150.98 204,252 -0.73(-0.48%)
Nov 21, 2017 150.72 152.22 150.55 151.71 209,605 +1.77(+1.18%)
Nov 20, 2017 149.13 150.00 148.48 149.94 245,636 +1.19(+0.80%)
Nov 17, 2017 148.04 148.95 147.51 148.75 210,245 +0.16(+0.11%)
Nov 16, 2017 148.63 149.36 148.00 148.59 264,781 +0.64(+0.43%)
Nov 15, 2017 149.61 149.61 147.87 147.95 192,006 -2.70(-1.79%)
Nov 14, 2017 148.95 150.71 148.34 150.65 233,805 +0.93(+0.62%)
Nov 13, 2017 146.58 149.80 146.48 149.72 201,899 +2.95(+2.01%)
Nov 10, 2017 145.45 147.65 145.45 146.77 282,230 +0.03(+0.02%)
Nov 09, 2017 147.20 147.55 146.31 146.74 235,119 -0.79(-0.54%)
Nov 08, 2017 149.85 149.87 147.25 147.53 435,163 -2.46(-1.64%)
Nov 07, 2017 153.00 153.97 149.51 149.99 782,848 +3.54(+2.42%)
Nov 06, 2017 148.60 148.60 146.43 146.45 342,118 -1.86(-1.25%)
Nov 03, 2017 147.96 149.02 147.45 148.31 280,607 +0.11(+0.07%)
Nov 02, 2017 148.68 148.93 147.02 148.20 299,752 -0.12(-0.08%)
Nov 01, 2017 147.74 148.94 147.51 148.32 266,554 +0.90(+0.61%)
Oct 31, 2017 146.82 147.48 146.21 147.42 259,782 +0.65(+0.44%)
Oct 30, 2017 148.09 148.38 146.43 146.77 214,834 -1.79(-1.20%)
Oct 27, 2017 149.67 150.22 148.40 148.56 228,059 -1.44(-0.96%)
Oct 26, 2017 149.63 150.30 148.70 150.00 171,280 +0.80(+0.54%)
Oct 25, 2017 149.07 150.20 148.15 149.20 263,017 +0.15(+0.10%)
Oct 24, 2017 150.30 150.30 148.37 149.05 218,602 -1.11(-0.74%)
Oct 23, 2017 150.51 151.04 150.00 150.16 264,905 -0.20(-0.13%)
Oct 20, 2017 148.78 150.38 148.28 150.36 237,238 +2.24(+1.51%)
Oct 19, 2017 146.96 148.19 146.17 148.12 157,805 +0.84(+0.57%)
Oct 18, 2017 148.53 148.99 147.10 147.28 311,280 -1.30(-0.87%)
Oct 17, 2017 149.59 149.66 148.47 148.58 208,331 -1.20(-0.80%)
Oct 16, 2017 148.41 149.84 147.83 149.78 223,155 +1.60(+1.08%)
Oct 13, 2017 148.40 148.71 147.37 148.18 170,967 +0.59(+0.40%)
Oct 12, 2017 147.42 148.29 147.25 147.59 290,784 -0.14(-0.09%)
Oct 11, 2017 148.21 148.49 147.03 147.73 293,672 -0.53(-0.36%)
Oct 10, 2017 146.39 148.33 146.28 148.26 415,493 +1.88(+1.28%)
Oct 09, 2017 145.61 147.06 145.49 146.38 436,778 +0.75(+0.52%)
Oct 06, 2017 146.59 146.84 144.96 145.63 296,877 -1.62(-1.10%)
Oct 05, 2017 147.18 147.50 146.46 147.25 407,818 +0.60(+0.41%)
Oct 04, 2017 145.85 146.92 145.38 146.65 267,157 +0.74(+0.51%)
Oct 03, 2017 144.76 145.92 144.23 145.91 352,367 +1.44(+1.00%)
Oct 02, 2017 143.27 144.63 142.98 144.47 395,315 +1.56(+1.09%)
Sep 29, 2017 142.58 143.38 142.47 142.91 266,892 +0.31(+0.22%)
Sep 28, 2017 140.85 143.25 140.85 142.60 255,309 +1.58(+1.12%)
Sep 27, 2017 144.03 144.03 139.68 141.02 667,918 -2.81(-1.95%)
Sep 26, 2017 145.49 145.89 143.80 143.83 221,438 -1.06(-0.73%)
Sep 25, 2017 143.95 144.99 143.40 144.89 257,384 +0.68(+0.47%)
Sep 22, 2017 143.13 144.45 142.76 144.21 381,498 +0.44(+0.31%)
Sep 21, 2017 144.84 145.13 143.40 143.77 371,687 -1.24(-0.86%)
Sep 20, 2017 144.64 145.52 144.12 145.01 267,456 +0.39(+0.27%)
Sep 19, 2017 144.40 144.72 143.76 144.62 159,387 +0.48(+0.33%)
Sep 18, 2017 144.03 144.44 143.26 144.14 192,630 +0.36(+0.25%)
Sep 15, 2017 143.56 144.13 143.22 143.78 394,296 +0.12(+0.08%)
Sep 14, 2017 142.88 143.90 142.67 143.66 232,077 +0.52(+0.36%)
Sep 13, 2017 143.09 143.69 142.72 143.14 284,791 -0.07(-0.05%)
Sep 12, 2017 143.37 144.12 142.50 143.21 416,916 +0.07(+0.05%)
Sep 11, 2017 142.78 144.03 142.10 143.14 318,012 +1.31(+0.92%)
Sep 08, 2017 140.53 142.38 140.30 141.83 268,127 +1.27(+0.90%)
Sep 07, 2017 139.32 140.74 139.32 140.56 296,659 +1.50(+1.08%)
Sep 06, 2017 139.70 139.72 137.97 139.06 237,420 -0.20(-0.14%)
Sep 05, 2017 137.75 139.48 137.53 139.26 342,249 +1.32(+0.96%)
Sep 01, 2017 137.10 138.39 137.10 137.94 205,360 +1.09(+0.80%)
Aug 31, 2017 136.66 137.06 136.17 136.85 282,616 +0.63(+0.46%)
Aug 30, 2017 135.67 137.37 135.67 136.22 256,626 +0.27(+0.20%)
Aug 29, 2017 135.24 136.41 134.93 135.95 224,375 -0.19(-0.14%)
Aug 28, 2017 136.25 136.51 135.47 136.14 170,709 +0.22(+0.16%)
Aug 25, 2017 135.42 136.61 135.42 135.92 168,842 +0.69(+0.51%)
Aug 24, 2017 135.61 135.87 135.11 135.23 181,388 +0.11(+0.08%)
Aug 23, 2017 134.79 135.66 134.62 135.12 284,559 -0.74(-0.54%)
Aug 22, 2017 134.94 136.04 134.83 135.86 180,107 +0.98(+0.73%)
Aug 21, 2017 134.85 135.30 134.15 134.88 271,270 +0.05(+0.04%)
Aug 18, 2017 135.06 135.84 134.11 134.83 352,093 -0.45(-0.33%)
Aug 17, 2017 137.94 138.32 135.22 135.28 251,952 -3.26(-2.35%)
Aug 16, 2017 137.39 138.70 136.92 138.54 265,505 +1.47(+1.07%)
Aug 15, 2017 137.22 138.00 136.63 137.07 362,376 +0.01(+0.01%)
Aug 14, 2017 136.21 137.40 135.89 137.06 281,173 +1.68(+1.24%)
Aug 11, 2017 137.19 137.19 134.47 135.38 371,990 -1.47(-1.07%)
Aug 10, 2017 139.19 139.53 136.53 136.85 729,332 -2.83(-2.03%)
Aug 09, 2017 136.22 140.00 134.61 139.68 1,016,974 +5.04(+3.74%)
Aug 08, 2017 134.68 136.01 134.37 134.64 667,605 -0.17(-0.13%)
Aug 07, 2017 134.76 135.48 134.53 134.81 439,721 +0.01(+0.01%)
Aug 04, 2017 134.61 135.01 134.27 134.80 354,693 +0.47(+0.35%)
Aug 03, 2017 134.02 134.84 133.25 134.33 672,094 +0.49(+0.37%)
Aug 02, 2017 134.36 135.61 133.56 133.84 636,807 -0.73(-0.54%)
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.