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

90.40 -2.20 (-2.38%)
Official Closing Price Updated: 4:10 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 133.68 135.13 133.46 134.57 445,952 +1.39(+1.04%)
Jul 31, 2017 133.36 133.99 132.86 133.18 441,236 +0.03(+0.02%)
Jul 28, 2017 133.64 133.81 132.59 133.15 340,568 -0.43(-0.32%)
Jul 27, 2017 133.37 134.25 133.09 133.58 449,936 +0.20(+0.15%)
Jul 26, 2017 133.04 133.94 132.76 133.38 505,701 +0.40(+0.30%)
Jul 25, 2017 133.17 134.86 132.85 132.98 527,563 +0.47(+0.35%)
Jul 24, 2017 132.88 132.88 131.27 132.51 372,201 -0.50(-0.38%)
Jul 21, 2017 133.18 133.18 131.39 133.01 406,071 -0.36(-0.27%)
Jul 20, 2017 135.13 135.13 132.66 133.37 396,325 -1.86(-1.38%)
Jul 19, 2017 135.38 136.27 134.63 135.23 370,017 +0.17(+0.13%)
Jul 18, 2017 133.77 135.69 133.77 135.06 303,548 +1.18(+0.88%)
Jul 17, 2017 133.76 134.40 133.13 133.88 385,600 +0.15(+0.11%)
Jul 14, 2017 132.95 134.36 132.46 133.73 392,113 +1.00(+0.75%)
Jul 13, 2017 133.55 133.58 132.03 132.73 516,568 -0.83(-0.62%)
Jul 12, 2017 132.71 133.72 132.42 133.56 354,366 +1.58(+1.20%)
Jul 11, 2017 131.82 132.37 130.94 131.98 288,790 +0.29(+0.22%)
Jul 10, 2017 131.83 132.51 131.13 131.69 325,684 -0.19(-0.14%)
Jul 07, 2017 132.21 132.61 131.48 131.88 420,286 -0.28(-0.21%)
Jul 06, 2017 133.28 133.47 132.03 132.16 276,339 -2.05(-1.53%)
Jul 05, 2017 134.99 135.41 133.85 134.21 401,880 -0.69(-0.51%)
Jul 03, 2017 135.60 136.06 134.83 134.90 149,066 -0.10(-0.07%)
Jun 30, 2017 133.86 135.94 133.86 135.00 420,047 +1.52(+1.14%)
Jun 29, 2017 136.04 136.04 132.39 133.48 422,866 -2.43(-1.79%)
Jun 28, 2017 136.25 136.94 135.67 135.91 376,922 +0.54(+0.40%)
Jun 27, 2017 137.07 137.11 135.29 135.37 296,351 -1.70(-1.24%)
Jun 26, 2017 136.46 137.45 135.75 137.07 398,793 +0.92(+0.68%)
Jun 23, 2017 135.23 136.71 134.81 136.15 402,215 +1.02(+0.75%)
Jun 22, 2017 135.83 135.83 134.33 135.13 310,103 -0.95(-0.70%)
Jun 21, 2017 136.82 137.37 135.71 136.08 454,292 -0.11(-0.08%)
Jun 20, 2017 136.21 137.33 136.03 136.19 373,698 +0.05(+0.04%)
Jun 19, 2017 135.10 136.65 134.54 136.14 389,140 +1.56(+1.16%)
Jun 16, 2017 135.12 135.59 134.01 134.58 1,135,356 -0.51(-0.38%)
Jun 15, 2017 135.88 136.41 134.05 135.09 709,762 -1.42(-1.04%)
Jun 14, 2017 136.65 137.29 135.01 136.51 485,134 +0.01(+0.01%)
Jun 13, 2017 136.12 136.97 134.47 136.50 441,236 +0.06(+0.04%)
Jun 12, 2017 137.37 137.80 136.25 136.44 297,100 -0.76(-0.55%)
Jun 09, 2017 136.12 137.23 135.86 137.20 483,021 +1.51(+1.11%)
Jun 08, 2017 137.83 135.12 135.69 520,950 -2.18(-1.58%)
Jun 07, 2017 138.22 139.68 137.74 137.87 362,580 -0.93(-0.67%)
Jun 06, 2017 138.87 139.69 138.21 138.80 347,469 -0.65(-0.47%)
Jun 05, 2017 139.42 140.44 138.95 139.45 326,929 +0.21(+0.15%)
Jun 02, 2017 138.22 139.34 138.02 139.24 279,959 +1.06(+0.77%)
Jun 01, 2017 137.72 139.77 137.59 138.18 412,072 +0.29(+0.21%)
May 31, 2017 137.19 138.07 136.45 137.89 428,961 +0.90(+0.66%)
May 30, 2017 137.94 138.14 136.59 136.99 458,537 -1.45(-1.05%)
May 26, 2017 138.46 138.85 138.03 138.44 244,145 +0.03(+0.02%)
May 25, 2017 137.90 138.90 137.57 138.41 1,105,567 +0.51(+0.37%)
May 24, 2017 136.12 138.51 136.12 137.90 440,034 +1.38(+1.01%)
May 23, 2017 135.91 137.04 135.64 136.52 301,688 +0.67(+0.49%)
May 22, 2017 135.61 136.08 135.01 135.85 290,531 +1.04(+0.77%)
May 19, 2017 134.52 135.40 134.17 134.81 336,736 +0.55(+0.41%)
May 18, 2017 132.29 135.09 131.35 134.26 407,422 +1.11(+0.83%)
May 17, 2017 133.16 134.90 132.09 133.15 650,454 -0.01(-0.01%)
May 16, 2017 132.47 133.52 132.01 133.16 367,902 +0.67(+0.51%)
May 15, 2017 130.97 132.93 130.53 132.49 449,384 +1.78(+1.36%)
May 12, 2017 130.70 130.92 129.97 130.71 360,002 -0.14(-0.11%)
May 11, 2017 130.28 131.00 129.55 130.85 348,945 +0.52(+0.40%)
May 10, 2017 128.42 130.45 128.42 130.33 609,312 +1.35(+1.05%)
May 09, 2017 133.75 133.75 128.50 128.98 1,749,249 -8.40(-6.11%)
May 08, 2017 139.27 139.47 136.88 137.38 882,089 -1.89(-1.36%)
May 05, 2017 138.95 139.87 138.81 139.27 567,837 +0.80(+0.58%)
May 04, 2017 138.90 139.75 137.68 138.47 550,075 -0.36(-0.26%)
May 03, 2017 138.48 139.00 137.51 138.83 270,398 +0.61(+0.44%)
May 02, 2017 138.87 138.93 136.41 138.22 305,199 -0.76(-0.55%)
May 01, 2017 139.19 139.30 138.10 138.98 195,405 +0.39(+0.28%)
Apr 28, 2017 139.58 139.58 138.36 138.59 301,607 -1.14(-0.82%)
Apr 27, 2017 139.14 140.20 138.81 139.73 382,330 +0.93(+0.67%)
Apr 26, 2017 139.04 139.80 138.59 138.80 378,545 -0.29(-0.21%)
Apr 25, 2017 138.89 139.87 137.72 139.09 377,630 +1.06(+0.77%)
Apr 24, 2017 137.06 138.43 136.82 138.03 398,125 +1.91(+1.40%)
Apr 21, 2017 135.99 136.57 135.74 136.12 283,459 +0.32(+0.24%)
Apr 20, 2017 134.83 136.10 134.40 135.80 268,099 +1.27(+0.94%)
Apr 19, 2017 134.08 135.20 133.76 134.53 366,468 +0.46(+0.34%)
Apr 18, 2017 132.45 134.78 132.10 134.07 331,269 +1.05(+0.79%)
Apr 17, 2017 132.31 133.15 131.86 133.02 339,483 +1.08(+0.82%)
Apr 13, 2017 132.49 133.36 131.91 131.94 231,391 -0.62(-0.47%)
Apr 12, 2017 133.18 133.18 132.08 132.56 499,175 -0.84(-0.63%)
Apr 11, 2017 132.89 133.81 132.36 133.40 318,630 +0.55(+0.41%)
Apr 10, 2017 132.08 133.09 131.77 132.85 374,471 +0.60(+0.45%)
Apr 07, 2017 132.31 133.20 132.08 132.25 348,039 -0.79(-0.59%)
Apr 06, 2017 131.88 133.36 131.42 133.04 589,350 +1.27(+0.96%)
Apr 05, 2017 131.38 132.89 131.38 131.77 608,737 +0.32(+0.24%)
Apr 04, 2017 131.97 132.45 130.99 131.45 320,931 -0.14(-0.11%)
Apr 03, 2017 132.74 132.78 131.25 131.59 389,661 -0.94(-0.71%)
Mar 31, 2017 132.45 133.43 132.02 132.53 498,070 +0.16(+0.12%)
Mar 30, 2017 131.81 133.42 131.64 132.37 405,142 +0.41(+0.31%)
Mar 29, 2017 131.42 132.21 130.98 131.96 972,904 +0.41(+0.31%)
Mar 28, 2017 131.98 132.35 130.61 131.55 843,922 -1.01(-0.76%)
Mar 27, 2017 132.73 133.46 131.77 132.56 1,124,759 -0.63(-0.47%)
Mar 24, 2017 135.16 135.29 132.79 133.19 667,268 -1.88(-1.39%)
Mar 23, 2017 135.40 136.83 134.94 135.07 808,335 -1.82(-1.33%)
Mar 22, 2017 135.02 136.98 134.50 136.89 769,961 +1.79(+1.32%)
Mar 21, 2017 135.45 137.03 134.48 135.10 961,481 -0.30(-0.22%)
Mar 20, 2017 132.05 135.49 131.69 135.40 1,545,499 +3.30(+2.50%)
Mar 17, 2017 129.61 132.24 129.32 132.10 1,222,975 +3.16(+2.45%)
Mar 16, 2017 128.28 129.09 127.78 128.94 571,211 +0.84(+0.66%)
Mar 15, 2017 126.50 128.43 126.02 128.10 571,579 +1.88(+1.49%)
Mar 14, 2017 126.11 126.77 125.53 126.22 491,401 -0.38(-0.30%)
Mar 13, 2017 125.42 126.76 124.62 126.60 617,910 +1.27(+1.01%)
Mar 10, 2017 124.55 125.39 124.33 125.33 474,543 +1.67(+1.35%)
Mar 09, 2017 124.26 124.26 123.15 123.66 504,015 -0.62(-0.50%)
Mar 08, 2017 123.79 125.46 123.79 124.28 607,583 +0.39(+0.31%)
Mar 07, 2017 124.18 125.10 123.35 123.89 439,043 -0.50(-0.40%)
Mar 06, 2017 124.41 125.13 124.21 124.39 567,741 -0.74(-0.59%)
Mar 03, 2017 126.07 126.67 124.54 125.13 345,323 -1.00(-0.79%)
Mar 02, 2017 126.94 127.47 125.50 126.13 556,668 -0.97(-0.76%)
Mar 01, 2017 126.12 128.38 126.02 127.10 624,774 +1.40(+1.11%)
Feb 28, 2017 124.82 126.20 124.74 125.70 506,231 +0.89(+0.71%)
Feb 27, 2017 125.11 125.15 124.12 124.81 462,948 -0.19(-0.15%)
Feb 24, 2017 125.06 125.30 124.00 125.00 516,774 -0.14(-0.11%)
Feb 23, 2017 125.04 128.33 123.94 125.14 1,083,600 +2.51(+2.05%)
Feb 22, 2017 121.59 122.83 121.03 122.63 563,562 +1.01(+0.83%)
Feb 21, 2017 122.14 123.19 121.09 121.62 668,435 -0.75(-0.61%)
Feb 17, 2017 122.37 122.37 122.37 0 -1.66(-1.34%)
Feb 16, 2017 120.83 126.34 120.00 124.03 1,934,221 +4.87(+4.09%)
Feb 15, 2017 117.36 119.27 117.07 119.16 669,126 +1.26(+1.07%)
Feb 14, 2017 119.54 119.96 117.09 117.90 1,005,203 -2.13(-1.77%)
Feb 13, 2017 118.43 120.03 117.56 120.03 732,702 +2.12(+1.80%)
Feb 10, 2017 118.26 119.08 117.57 117.91 1,347,253 +0.17(+0.14%)
Feb 09, 2017 117.92 119.31 117.51 117.74 1,313,505 -0.18(-0.15%)
Feb 08, 2017 116.74 118.54 116.30 117.92 639,490 +1.17(+1.00%)
Feb 07, 2017 117.76 117.88 116.32 116.75 671,110 -0.72(-0.61%)
Feb 06, 2017 117.55 118.04 116.53 117.47 364,793 -0.51(-0.43%)
Feb 03, 2017 117.17 118.45 116.11 117.98 699,260 +1.14(+0.98%)
Feb 02, 2017 116.57 118.13 114.81 116.84 1,771,162 +0.30(+0.26%)
Feb 01, 2017 117.40 117.63 115.78 116.54 929,812 -0.67(-0.57%)
Jan 31, 2017 118.66 118.88 115.97 117.21 798,442 -1.79(-1.50%)
Jan 30, 2017 119.42 119.69 118.49 119.00 415,877 -0.85(-0.71%)
Jan 27, 2017 119.42 119.92 118.52 119.85 284,837 +0.15(+0.13%)
Jan 26, 2017 120.04 120.36 119.48 119.70 261,500 -0.12(-0.10%)
Jan 25, 2017 120.06 120.29 119.59 119.82 416,644 +0.28(+0.23%)
Jan 24, 2017 117.62 119.66 116.79 119.54 373,677 +2.17(+1.85%)
Jan 23, 2017 117.81 117.91 116.83 117.37 315,566 -0.76(-0.64%)
Jan 20, 2017 117.70 119.44 117.59 118.13 456,231 +0.62(+0.53%)
Jan 19, 2017 117.67 118.03 116.64 117.51 466,259 -0.32(-0.27%)
Jan 18, 2017 117.21 117.92 116.72 117.83 501,128 +1.02(+0.87%)
Jan 17, 2017 116.72 117.78 116.39 116.81 464,650 +0.15(+0.13%)
Jan 13, 2017 116.66 116.66 116.66 0 +1.40(+1.21%)
Jan 12, 2017 116.08 116.73 114.95 115.26 548,861 -1.04(-0.89%)
Jan 11, 2017 115.28 116.53 114.77 116.30 608,331 +0.82(+0.71%)
Jan 10, 2017 116.03 116.58 115.39 115.48 491,472 -0.08(-0.07%)
Jan 09, 2017 115.25 116.19 113.50 115.56 711,992 -0.46(-0.40%)
Jan 06, 2017 115.67 116.53 113.16 116.02 1,013,921 -0.08(-0.07%)
Jan 05, 2017 116.94 117.44 115.12 116.10 1,010,156 -1.29(-1.10%)
Jan 04, 2017 117.00 118.18 115.51 117.39 705,916 +0.22(+0.19%)
Jan 03, 2017 118.45 119.67 116.73 117.17 531,337 -0.66(-0.56%)
Dec 30, 2016 117.83 117.83 117.83 0 -1.07(-0.90%)
Dec 29, 2016 118.82 119.21 118.65 118.90 416,260 +0.10(+0.08%)
Dec 28, 2016 119.04 119.56 118.60 118.80 407,858 -0.22(-0.18%)
Dec 27, 2016 118.64 119.42 118.38 119.02 561,354 +0.78(+0.66%)
Dec 23, 2016 118.24 118.24 118.24 0 -1.11(-0.93%)
Dec 22, 2016 117.90 119.35 117.75 119.35 466,645 +1.11(+0.94%)
Dec 21, 2016 118.12 119.27 117.23 118.24 535,043 +0.45(+0.38%)
Dec 20, 2016 117.86 118.36 117.00 117.79 374,132 -0.08(-0.07%)
Dec 19, 2016 118.35 118.65 117.31 117.87 621,129 -0.14(-0.12%)
Dec 16, 2016 119.29 120.00 116.64 118.01 1,460,392 -2.16(-1.80%)
Dec 15, 2016 118.36 120.21 118.00 120.17 636,591 +1.74(+1.47%)
Dec 14, 2016 122.22 122.69 118.31 118.43 800,367 -3.32(-2.73%)
Dec 13, 2016 123.21 123.73 121.25 121.75 732,363 -1.45(-1.18%)
Dec 12, 2016 125.78 126.08 122.91 123.20 446,703 -2.10(-1.68%)
Dec 09, 2016 125.76 126.26 124.11 125.30 485,593 -0.46(-0.37%)
Dec 08, 2016 124.66 126.18 124.02 125.76 657,859 +1.10(+0.88%)
Dec 07, 2016 121.53 125.07 121.53 124.66 548,440 +2.87(+2.36%)
Dec 06, 2016 121.04 122.12 120.34 121.79 535,063 +0.78(+0.64%)
Dec 05, 2016 120.63 121.25 119.13 121.01 631,680 +0.94(+0.78%)
Dec 02, 2016 118.99 120.17 118.36 120.07 607,424 +1.56(+1.32%)
Dec 01, 2016 121.07 121.44 118.08 118.51 772,168 -2.54(-2.10%)
Nov 30, 2016 121.15 121.59 120.51 121.05 564,153 -0.20(-0.16%)
Nov 29, 2016 120.41 121.90 120.00 121.25 345,187 +0.90(+0.75%)
Nov 28, 2016 120.61 121.13 119.77 120.35 452,910 -0.03(-0.02%)
Nov 25, 2016 120.32 121.90 120.27 120.38 365,096 +0.05(+0.04%)
Nov 23, 2016 120.33 120.33 120.33 0 -0.01(-0.01%)
Nov 22, 2016 119.95 120.85 119.67 120.34 747,619 +0.29(+0.24%)
Nov 21, 2016 119.56 120.97 119.56 120.05 414,328 +0.27(+0.23%)
Nov 18, 2016 119.14 120.22 117.31 119.78 609,474 +0.33(+0.28%)
Nov 17, 2016 121.19 121.52 119.26 119.45 693,825 -1.38(-1.14%)
Nov 16, 2016 118.06 121.05 117.82 120.83 643,966 +2.77(+2.35%)
Nov 15, 2016 117.56 119.05 117.36 118.06 595,990 +0.54(+0.46%)
Nov 14, 2016 118.48 119.05 116.73 117.52 838,087 -0.88(-0.74%)
Nov 11, 2016 118.41 119.64 118.01 118.40 680,853 -0.07(-0.06%)
Nov 10, 2016 124.41 124.59 118.01 118.47 2,154,425 -5.56(-4.48%)
Nov 09, 2016 123.71 125.05 122.00 124.03 1,540,070 -2.03(-1.61%)
Nov 08, 2016 124.39 127.55 119.71 126.06 2,196,843 -5.06(-3.86%)
Nov 07, 2016 130.03 131.97 129.40 131.12 715,533 +2.46(+1.91%)
Nov 04, 2016 129.57 130.40 127.91 128.66 715,419 -0.63(-0.49%)
Nov 03, 2016 130.66 130.98 129.22 129.29 380,229 -1.36(-1.04%)
Nov 02, 2016 133.80 133.97 130.50 130.65 494,026 -3.19(-2.38%)
Nov 01, 2016 130.90 133.99 130.90 133.84 784,974 +3.06(+2.34%)
Oct 31, 2016 134.89 134.89 130.67 130.78 726,681 -3.76(-2.79%)
Oct 28, 2016 133.60 134.96 133.60 134.54 813,411 +1.16(+0.87%)
Oct 27, 2016 132.30 133.68 132.00 133.38 720,982 +1.32(+1.00%)
Oct 26, 2016 130.35 132.64 130.15 132.06 743,848 +1.56(+1.20%)
Oct 25, 2016 130.10 130.51 128.85 130.50 358,199 -0.02(-0.02%)
Oct 24, 2016 130.24 130.90 129.86 130.52 368,169 +0.77(+0.59%)
Oct 21, 2016 128.60 129.89 128.15 129.75 259,113 +0.54(+0.42%)
Oct 20, 2016 129.32 130.21 129.03 129.21 270,163 -0.22(-0.17%)
Oct 19, 2016 130.13 130.61 128.73 129.43 426,116 -0.57(-0.44%)
Oct 18, 2016 130.12 130.14 128.52 130.00 357,070 +0.90(+0.70%)
Oct 17, 2016 129.69 130.07 128.63 129.10 442,765 -0.21(-0.16%)
Oct 14, 2016 131.00 131.00 129.28 129.31 451,821 -0.90(-0.69%)
Oct 13, 2016 130.00 130.78 128.37 130.21 851,242 -1.14(-0.87%)
Oct 12, 2016 135.11 135.11 131.31 131.35 836,555 -4.13(-3.05%)
Oct 11, 2016 137.53 137.53 135.04 135.48 228,316 -2.22(-1.61%)
Oct 10, 2016 138.33 138.69 137.31 137.70 269,515 +0.27(+0.20%)
Oct 07, 2016 138.46 138.46 136.26 137.43 367,069 -0.79(-0.57%)
Oct 06, 2016 137.83 138.80 137.01 138.22 710,082 -0.33(-0.24%)
Oct 05, 2016 140.69 140.89 138.51 138.55 643,550 -1.87(-1.33%)
Oct 04, 2016 141.90 142.77 140.22 140.42 270,221 -1.54(-1.08%)
Oct 03, 2016 142.93 143.64 141.85 141.96 432,142 -1.01(-0.71%)
Sep 30, 2016 142.11 143.43 141.72 142.97 368,483 +0.99(+0.70%)
Sep 29, 2016 141.90 142.74 141.19 141.98 476,517 -0.02(-0.01%)
Sep 28, 2016 141.65 142.12 140.60 142.00 357,613 +0.73(+0.52%)
Sep 27, 2016 140.09 141.30 139.50 141.27 215,512 +1.08(+0.77%)
Sep 26, 2016 140.09 140.88 140.08 140.19 308,529 -0.71(-0.50%)
Sep 23, 2016 141.70 141.91 140.90 140.90 575,830 -0.99(-0.70%)
Sep 22, 2016 141.52 142.09 140.94 141.89 342,008 +0.79(+0.56%)
Sep 21, 2016 138.81 141.19 138.81 141.10 480,341 +2.86(+2.07%)
Sep 20, 2016 138.88 138.93 138.04 138.24 381,895 +0.45(+0.33%)
Sep 19, 2016 136.42 137.91 136.42 137.79 305,712 +1.94(+1.43%)
Sep 16, 2016 135.19 136.17 134.21 135.85 453,697 +0.57(+0.42%)
Sep 15, 2016 134.44 135.60 133.96 135.28 271,784 +0.70(+0.52%)
Sep 14, 2016 135.21 135.21 133.97 134.58 306,000 -0.44(-0.33%)
Sep 13, 2016 135.36 137.94 134.62 135.02 603,110 +0.02(+0.01%)
Sep 12, 2016 133.96 135.23 133.58 135.00 662,885 +0.25(+0.19%)
Sep 09, 2016 137.60 137.82 134.74 134.75 517,369 -3.88(-2.80%)
Sep 08, 2016 139.26 139.27 138.52 138.63 331,863 -0.70(-0.50%)
Sep 07, 2016 139.11 139.34 138.02 139.33 330,770 +0.56(+0.40%)
Sep 06, 2016 139.40 139.55 138.14 138.77 245,335 -0.22(-0.16%)
Sep 02, 2016 139.04 138.99 138.99 138.99 280,500 +0.62(+0.45%)
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.