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

104.11 -2.68 (-2.51%)
Streaming Delayed Price Updated: 2:24 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 142.84 143.02 138.13 138.40 1,861,813 -4.89(-3.41%)
Nov 29, 2021 141.53 144.01 140.77 143.29 1,782,755 +2.55(+1.81%)
Nov 26, 2021 140.64 141.81 139.86 140.74 730,547 -2.82(-1.97%)
Nov 24, 2021 142.75 144.09 142.71 143.56 572,661 -0.11(-0.07%)
Nov 23, 2021 145.08 145.39 142.76 143.67 907,694 -1.66(-1.14%)
Nov 22, 2021 146.47 147.89 145.32 145.32 643,922 -0.73(-0.50%)
Nov 19, 2021 146.38 146.92 145.48 146.05 1,043,204 -0.02(-0.01%)
Nov 18, 2021 148.40 146.50 145.97 146.07 811,611 -2.71(-1.82%)
Nov 17, 2021 148.58 149.12 146.87 148.78 1,182,360 -0.12(-0.08%)
Nov 16, 2021 148.67 149.95 147.99 148.89 937,885 +0.57(+0.39%)
Nov 15, 2021 148.34 148.48 146.74 148.32 1,488,244 -0.21(-0.14%)
Nov 12, 2021 146.56 150.89 145.94 148.53 918,742 +2.27(+1.55%)
Nov 11, 2021 147.19 147.67 144.95 146.27 878,531 -0.86(-0.58%)
Nov 10, 2021 149.49 146.83 147.12 1,439,121 -1.94(-1.30%)
Nov 09, 2021 142.19 150.06 141.32 149.06 2,934,012 +5.44(+3.79%)
Nov 08, 2021 140.40 143.65 140.14 143.62 2,192,041 +3.83(+2.74%)
Nov 05, 2021 138.50 140.33 138.27 139.79 1,233,969 +1.68(+1.22%)
Nov 04, 2021 141.36 141.48 137.53 138.11 1,132,570 -3.33(-2.35%)
Nov 03, 2021 140.98 142.50 140.71 141.44 1,850,974 +0.87(+0.62%)
Nov 02, 2021 140.16 141.76 140.02 140.57 1,321,856 +0.31(+0.22%)
Nov 01, 2021 143.60 143.16 140.18 140.26 925,473 -3.28(-2.29%)
Oct 29, 2021 143.76 144.82 142.37 143.54 961,996 -1.00(-0.69%)
Oct 28, 2021 144.68 146.14 144.22 144.54 954,422 +0.21(+0.15%)
Oct 27, 2021 144.33 145.28 143.00 144.33 1,592,146 +0.17(+0.12%)
Oct 26, 2021 143.12 144.87 144.16 985,650 +1.70(+1.20%)
Oct 25, 2021 142.21 142.60 141.45 142.46 1,097,539 +0.99(+0.70%)
Oct 22, 2021 142.33 142.48 141.20 141.47 597,426 -0.52(-0.36%)
Oct 21, 2021 141.39 142.12 140.81 141.98 706,193 +0.08(+0.05%)
Oct 20, 2021 142.92 142.92 140.70 141.91 686,412 -1.21(-0.84%)
Oct 19, 2021 142.32 143.78 141.16 143.11 779,725 +1.45(+1.02%)
Oct 18, 2021 142.63 143.50 141.31 141.66 961,289 -2.01(-1.40%)
Oct 15, 2021 145.17 145.24 143.46 143.67 1,027,149 -0.72(-0.50%)
Oct 14, 2021 141.88 145.17 141.38 144.39 1,248,134 +3.86(+2.75%)
Oct 13, 2021 139.61 140.64 137.99 140.52 1,401,999 +0.89(+0.63%)
Oct 12, 2021 136.28 139.75 136.22 139.64 1,299,693 +3.35(+2.46%)
Oct 11, 2021 135.13 137.01 134.45 136.29 1,134,281 +1.91(+1.42%)
Oct 08, 2021 134.18 135.96 134.18 134.38 677,998 -0.20(-0.15%)
Oct 07, 2021 135.09 135.92 134.05 134.58 827,264 +0.72(+0.54%)
Oct 06, 2021 131.27 133.94 130.82 133.86 1,040,433 +1.99(+1.51%)
Oct 05, 2021 134.34 135.19 131.60 131.88 1,925,735 -2.46(-1.83%)
Oct 04, 2021 136.86 138.10 133.26 134.34 2,244,655 -3.02(-2.20%)
Oct 01, 2021 133.86 139.94 132.08 137.36 4,416,245 +7.19(+5.52%)
Sep 30, 2021 131.09 132.68 129.95 130.17 1,757,789 -0.35(-0.27%)
Sep 29, 2021 129.48 131.71 129.15 130.53 1,454,738 +1.12(+0.87%)
Sep 28, 2021 127.82 130.84 127.05 129.41 2,245,011 +1.30(+1.02%)
Sep 27, 2021 129.02 130.69 127.87 128.10 1,219,872 -1.02(-0.79%)
Sep 24, 2021 128.93 130.72 127.77 129.12 1,545,000 -0.24(-0.19%)
Sep 23, 2021 129.34 131.33 129.33 129.37 1,301,375 +1.04(+0.81%)
Sep 22, 2021 129.80 130.15 126.85 128.32 1,876,126 +0.03(+0.02%)
Sep 21, 2021 130.74 131.33 127.15 128.30 1,550,368 -2.31(-1.77%)
Sep 20, 2021 130.01 132.47 128.68 130.61 1,777,928 -0.23(-0.18%)
Sep 17, 2021 136.89 137.44 130.31 130.84 4,657,891 -7.65(-5.53%)
Sep 16, 2021 139.38 140.20 138.30 138.50 773,683 -1.15(-0.82%)
Sep 15, 2021 139.20 140.49 138.78 139.65 841,463 +0.54(+0.39%)
Sep 14, 2021 142.77 142.87 138.47 139.10 1,643,467 -3.72(-2.60%)
Sep 13, 2021 144.13 144.19 141.12 142.82 2,647,157 +0.00(+0.00%)
Sep 10, 2021 145.91 146.18 142.63 142.82 1,100,010 -3.15(-2.15%)
Sep 09, 2021 145.46 147.35 145.40 145.97 1,205,030 -0.17(-0.12%)
Sep 08, 2021 145.01 146.25 144.02 146.14 827,280 +0.92(+0.63%)
Sep 07, 2021 145.19 145.97 143.49 145.22 957,356 -0.81(-0.56%)
Sep 03, 2021 146.20 147.45 144.86 146.03 1,250,378 -0.50(-0.34%)
Sep 02, 2021 146.15 147.06 145.53 146.54 602,469 +0.94(+0.64%)
Sep 01, 2021 146.59 146.78 145.21 145.60 662,241 -1.01(-0.69%)
Aug 31, 2021 145.97 146.91 144.93 146.60 1,160,284 +0.29(+0.20%)
Aug 30, 2021 147.03 147.19 146.15 146.31 496,478 -0.61(-0.42%)
Aug 27, 2021 146.90 147.50 145.69 146.92 709,811 +0.77(+0.53%)
Aug 26, 2021 146.59 146.83 145.45 146.15 838,810 -0.62(-0.42%)
Aug 25, 2021 146.00 147.51 145.17 146.77 845,616 +0.37(+0.25%)
Aug 24, 2021 146.04 147.16 145.35 146.40 1,442,267 +1.02(+0.70%)
Aug 23, 2021 145.31 145.69 144.13 145.38 1,124,581 +0.46(+0.32%)
Aug 20, 2021 144.19 145.15 143.59 144.92 961,011 +0.35(+0.24%)
Aug 19, 2021 145.48 146.46 144.45 144.57 1,418,316 -2.04(-1.39%)
Aug 18, 2021 149.09 149.56 146.53 146.61 1,082,959 -3.21(-2.14%)
Aug 17, 2021 149.86 150.89 148.31 149.83 819,745 -0.71(-0.47%)
Aug 16, 2021 151.44 151.49 149.76 150.53 1,126,746 -1.15(-0.76%)
Aug 13, 2021 151.34 151.99 150.57 151.69 573,920 +0.64(+0.42%)
Aug 12, 2021 151.74 151.74 150.25 151.05 1,237,822 -0.67(-0.44%)
Aug 11, 2021 151.96 152.00 150.84 151.71 820,045 +0.42(+0.27%)
Aug 10, 2021 149.28 151.44 148.74 151.30 1,311,706 +2.54(+1.70%)
Aug 09, 2021 146.70 148.86 145.67 148.76 1,687,278 +2.58(+1.77%)
Aug 06, 2021 143.29 146.70 142.42 146.18 1,754,567 +2.88(+2.01%)
Aug 05, 2021 143.88 144.90 143.00 143.29 1,080,388 +0.28(+0.20%)
Aug 04, 2021 144.19 145.18 143.00 143.01 2,390,784 -2.24(-1.55%)
Aug 03, 2021 144.23 145.81 143.56 145.26 1,014,181 +0.50(+0.35%)
Aug 02, 2021 146.59 147.08 144.64 144.76 1,099,156 -1.02(-0.70%)
Jul 30, 2021 144.31 145.90 143.94 145.77 762,683 +1.46(+1.01%)
Jul 29, 2021 144.52 145.23 143.84 144.31 744,458 +0.64(+0.44%)
Jul 28, 2021 144.55 144.61 142.79 143.67 800,096 -0.67(-0.46%)
Jul 27, 2021 143.23 144.45 142.48 144.34 1,037,105 +0.35(+0.24%)
Jul 26, 2021 143.55 144.38 143.13 143.99 715,943 +0.45(+0.32%)
Jul 23, 2021 142.13 143.67 141.06 143.54 602,107 +2.21(+1.56%)
Jul 22, 2021 140.04 141.78 139.44 141.33 1,341,953 +1.04(+0.74%)
Jul 21, 2021 139.73 140.59 138.97 140.29 678,383 +1.15(+0.83%)
Jul 20, 2021 135.76 139.73 135.56 139.14 1,302,323 +3.56(+2.63%)
Jul 19, 2021 136.29 138.29 135.11 135.58 2,366,770 -3.20(-2.31%)
Jul 16, 2021 139.38 140.48 138.07 138.78 1,388,361 -0.56(-0.40%)
Jul 15, 2021 140.09 140.96 138.72 139.35 1,119,322 -0.69(-0.49%)
Jul 14, 2021 140.23 140.91 139.48 140.03 2,093,111 -0.72(-0.51%)
Jul 13, 2021 143.81 143.81 139.86 140.75 1,263,624 -3.03(-2.11%)
Jul 12, 2021 142.31 144.21 142.17 143.78 2,295,318 +0.85(+0.60%)
Jul 09, 2021 144.64 144.78 142.31 142.93 1,764,979 -0.10(-0.07%)
Jul 08, 2021 142.20 143.17 141.52 143.02 1,453,174 -0.97(-0.67%)
Jul 07, 2021 142.60 144.28 142.03 143.99 663,992 +0.86(+0.60%)
Jul 06, 2021 144.77 145.14 142.51 143.13 1,095,486 -2.01(-1.39%)
Jul 02, 2021 144.63 145.22 143.57 145.14 987,633 +0.58(+0.40%)
Jul 01, 2021 145.04 145.31 144.33 144.56 900,609 -0.01(-0.01%)
Jun 30, 2021 143.23 144.73 142.71 144.57 1,511,582 +0.62(+0.43%)
Jun 29, 2021 144.14 145.18 143.43 143.95 686,720 -0.03(-0.02%)
Jun 28, 2021 144.31 144.46 142.88 143.98 1,048,314 -0.16(-0.11%)
Jun 25, 2021 143.97 145.14 143.77 144.15 854,708 +0.52(+0.36%)
Jun 24, 2021 143.70 144.18 142.50 143.62 638,549 +0.72(+0.50%)
Jun 23, 2021 143.50 144.43 142.84 142.91 963,012 -0.63(-0.44%)
Jun 22, 2021 143.32 144.15 142.02 143.53 935,226 +0.66(+0.47%)
Jun 21, 2021 140.83 143.05 140.22 142.87 852,791 +3.42(+2.45%)
Jun 18, 2021 138.41 140.19 138.24 139.45 1,914,068 -0.91(-0.65%)
Jun 17, 2021 141.75 142.54 139.32 140.37 1,466,920 -1.41(-0.99%)
Jun 16, 2021 141.91 142.71 141.06 141.77 822,013 +0.04(+0.03%)
Jun 15, 2021 142.50 142.57 140.90 141.73 892,344 -0.52(-0.37%)
Jun 14, 2021 141.99 142.48 141.12 142.25 1,354,062 -0.01(-0.01%)
Jun 11, 2021 142.96 143.22 140.19 142.26 1,906,607 +0.03(+0.02%)
Jun 10, 2021 142.50 142.64 141.57 142.23 1,551,627 +0.64(+0.45%)
Jun 09, 2021 139.41 141.89 139.26 141.60 1,182,059 +2.19(+1.57%)
Jun 08, 2021 137.91 139.57 137.37 139.40 1,032,746 +1.57(+1.14%)
Jun 07, 2021 138.09 139.12 136.93 137.84 723,097 +0.17(+0.13%)
Jun 04, 2021 137.98 138.09 136.41 137.66 1,469,915 +0.28(+0.20%)
Jun 03, 2021 137.69 138.78 136.70 137.38 1,134,939 -0.92(-0.67%)
Jun 02, 2021 137.66 139.25 136.70 138.31 1,961,810 +1.31(+0.96%)
Jun 01, 2021 137.84 138.24 135.58 137.00 2,049,887 +0.62(+0.45%)
May 28, 2021 136.74 138.01 135.69 136.38 946,464 -1.13(-0.82%)
May 27, 2021 137.04 137.90 136.53 137.51 3,781,194 +1.10(+0.80%)
May 26, 2021 136.08 136.71 135.03 136.41 1,022,559 +0.08(+0.06%)
May 25, 2021 136.77 137.57 135.79 136.33 809,250 -0.23(-0.17%)
May 24, 2021 136.24 137.15 135.39 136.56 1,085,563 +1.27(+0.94%)
May 21, 2021 134.93 136.70 134.77 135.29 1,359,113 +1.12(+0.83%)
May 20, 2021 136.65 137.37 133.98 134.18 1,227,260 -2.45(-1.79%)
May 19, 2021 135.66 136.73 134.61 136.62 1,862,290 -0.10(-0.07%)
May 18, 2021 137.92 138.62 136.65 136.72 2,003,883 -0.70(-0.51%)
May 17, 2021 135.62 138.16 135.30 137.42 1,489,817 +1.48(+1.09%)
May 14, 2021 134.15 136.55 134.06 135.94 1,140,669 +2.46(+1.85%)
May 13, 2021 131.04 134.13 130.60 133.47 923,055 +3.23(+2.48%)
May 12, 2021 133.22 135.67 130.23 130.24 1,838,047 -3.26(-2.44%)
May 11, 2021 134.80 136.54 131.58 133.50 2,690,255 -3.88(-2.82%)
May 10, 2021 141.51 141.51 137.16 137.38 1,521,940 -3.60(-2.55%)
May 07, 2021 140.19 141.55 140.08 140.98 868,310 -0.06(-0.04%)
May 06, 2021 139.12 141.06 138.58 141.04 1,229,303 +1.77(+1.27%)
May 05, 2021 140.16 140.62 138.93 139.27 952,624 -0.80(-0.57%)
May 04, 2021 137.79 140.08 136.60 140.07 1,098,500 +1.33(+0.96%)
May 03, 2021 138.03 139.53 137.46 138.74 1,007,027 +1.88(+1.37%)
Apr 30, 2021 138.48 138.81 136.33 136.86 1,129,883 -1.89(-1.36%)
Apr 29, 2021 139.55 140.09 137.13 138.75 1,305,749 +0.34(+0.24%)
Apr 28, 2021 137.79 138.70 136.85 138.41 819,368 +1.15(+0.83%)
Apr 27, 2021 138.32 138.44 136.71 137.27 1,442,432 -1.84(-1.32%)
Apr 26, 2021 139.41 140.10 138.91 139.10 888,816 -0.04(-0.03%)
Apr 23, 2021 137.72 139.44 137.08 139.14 833,830 +1.97(+1.44%)
Apr 22, 2021 138.36 138.64 136.57 137.17 597,103 -1.32(-0.95%)
Apr 21, 2021 136.98 138.65 136.78 138.49 597,986 +1.96(+1.44%)
Apr 20, 2021 137.66 137.70 135.84 136.53 928,144 -1.06(-0.77%)
Apr 19, 2021 137.49 137.84 136.19 137.58 1,713,146 +0.06(+0.04%)
Apr 16, 2021 137.69 137.69 135.76 137.53 2,461,186 +0.93(+0.68%)
Apr 15, 2021 136.06 136.75 135.52 136.59 1,024,763 +0.91(+0.67%)
Apr 14, 2021 135.72 136.28 134.95 135.69 932,192 +0.15(+0.11%)
Apr 13, 2021 134.60 136.21 134.60 135.53 1,167,784 +0.29(+0.21%)
Apr 12, 2021 135.31 135.56 134.29 135.25 3,811,983 +0.20(+0.15%)
Apr 09, 2021 133.90 135.07 133.25 135.04 1,151,074 +1.83(+1.37%)
Apr 08, 2021 132.48 133.75 132.08 133.21 908,386 -0.12(-0.09%)
Apr 07, 2021 135.41 135.41 132.93 133.33 991,363 -2.34(-1.72%)
Apr 06, 2021 133.45 135.74 133.38 135.67 2,018,194 +1.86(+1.39%)
Apr 05, 2021 135.14 135.37 133.73 133.81 1,752,435 +0.15(+0.11%)
Apr 01, 2021 134.54 135.20 133.25 133.67 1,226,905 -0.73(-0.54%)
Mar 31, 2021 134.72 135.92 133.96 134.40 4,480,167 -0.13(-0.10%)
Mar 30, 2021 136.16 136.85 133.73 134.53 2,271,254 -1.50(-1.10%)
Mar 29, 2021 134.80 136.78 134.65 136.03 3,097,583 +0.76(+0.56%)
Mar 26, 2021 134.77 135.69 132.55 135.27 2,294,669 +1.07(+0.80%)
Mar 25, 2021 132.21 134.68 130.75 134.21 1,883,780 +3.61(+2.76%)
Mar 24, 2021 130.46 132.82 130.46 130.59 1,484,851 +0.41(+0.32%)
Mar 23, 2021 130.94 132.10 129.75 130.18 1,713,438 -1.24(-0.95%)
Mar 22, 2021 129.68 131.77 129.35 131.43 1,134,381 -0.01(-0.01%)
Mar 19, 2021 131.47 132.02 129.47 131.44 5,260,998 -0.35(-0.27%)
Mar 18, 2021 131.72 132.76 130.55 131.79 1,783,135 -0.16(-0.12%)
Mar 17, 2021 131.17 132.25 130.64 131.96 1,511,651 +1.12(+0.86%)
Mar 16, 2021 130.26 131.50 130.05 130.84 1,373,268 -0.10(-0.08%)
Mar 15, 2021 128.80 131.10 128.80 130.94 5,466,715 +1.87(+1.45%)
Mar 12, 2021 130.10 130.21 128.60 129.07 2,790,961 -0.99(-0.76%)
Mar 11, 2021 131.04 132.38 130.04 130.06 1,470,936 +0.56(+0.43%)
Mar 10, 2021 127.20 130.81 126.62 129.50 2,408,143 +3.81(+3.03%)
Mar 09, 2021 126.88 128.57 125.52 125.69 2,534,638 +0.08(+0.06%)
Mar 08, 2021 124.15 128.91 124.15 125.62 4,041,553 -2.38(-1.86%)
Mar 05, 2021 126.52 128.82 124.02 128.00 2,246,266 +2.71(+2.16%)
Mar 04, 2021 125.89 126.99 122.27 125.29 2,397,611 -0.80(-0.64%)
Mar 03, 2021 131.00 131.17 126.01 126.10 2,929,872 -5.19(-3.95%)
Mar 02, 2021 132.92 133.47 130.62 131.28 2,128,773 -1.92(-1.44%)
Mar 01, 2021 131.45 134.97 131.34 133.20 2,752,234 +3.48(+2.69%)
Feb 26, 2021 130.51 131.19 128.08 129.72 2,133,754 -1.07(-0.82%)
Feb 25, 2021 131.57 133.02 129.12 130.79 2,533,484 -1.45(-1.10%)
Feb 24, 2021 133.41 134.14 131.12 132.24 2,729,880 -0.74(-0.55%)
Feb 23, 2021 134.48 134.48 131.08 132.98 3,298,891 -1.57(-1.17%)
Feb 22, 2021 133.53 135.37 132.30 134.55 2,279,106 +1.02(+0.76%)
Feb 19, 2021 133.20 134.31 132.25 133.53 3,364,698 +1.48(+1.12%)
Feb 18, 2021 131.81 133.42 130.81 132.05 3,385,788 +0.27(+0.20%)
Feb 17, 2021 130.49 132.64 128.41 131.78 3,347,524 +0.75(+0.57%)
Feb 16, 2021 128.93 132.54 128.37 131.04 7,955,697 +2.71(+2.11%)
Feb 12, 2021 131.06 133.54 127.23 128.33 3,206,325 -2.59(-1.98%)
Feb 11, 2021 129.80 134.24 128.00 130.92 5,444,809 +1.15(+0.89%)
Feb 10, 2021 122.66 135.47 122.65 129.77 8,503,707 +7.29(+5.96%)
Feb 09, 2021 122.16 123.28 120.44 122.48 5,760,304 +0.67(+0.55%)
Feb 08, 2021 122.40 123.31 119.96 121.81 8,151,987 +0.18(+0.15%)
Feb 05, 2021 121.17 122.92 120.54 121.63 9,186,898 +0.12(+0.09%)
Feb 04, 2021 127.34 133.65 121.51 121.51 16,826,260 -1.27(-1.04%)
Feb 03, 2021 119.62 123.43 119.42 122.78 16,358,781 +3.87(+3.25%)
Feb 02, 2021 124.01 127.30 118.75 118.92 31,669,956 -5.67(-4.55%)
Feb 01, 2021 117.74 127.53 112.01 124.58 31,916,102 +17.01(+15.81%)
Jan 29, 2021 108.50 110.25 106.10 107.57 20,867,232 -2.53(-2.30%)
Jan 28, 2021 107.21 110.79 106.10 110.10 11,723,359 +3.91(+3.68%)
Jan 27, 2021 106.41 109.32 104.86 106.19 11,949,781 -2.72(-2.50%)
Jan 26, 2021 112.47 112.89 108.37 108.91 9,758,085 -2.44(-2.19%)
Jan 25, 2021 111.89 112.05 109.76 111.36 11,142,725 +0.50(+0.45%)
Jan 22, 2021 110.40 110.89 109.12 110.86 7,524,188 -0.18(-0.16%)
Jan 21, 2021 113.35 114.15 110.52 111.04 7,979,992 -3.91(-3.40%)
Jan 20, 2021 115.87 116.65 113.69 114.94 4,441,053 -0.25(-0.22%)
Jan 19, 2021 113.66 115.24 112.13 115.19 5,019,987 +2.51(+2.23%)
Jan 15, 2021 114.55 114.55 111.20 112.69 5,162,798 -2.13(-1.85%)
Jan 14, 2021 115.49 115.98 113.77 114.81 6,247,477 -1.51(-1.30%)
Jan 13, 2021 119.27 119.77 114.10 116.32 5,886,767 -4.27(-3.54%)
Jan 12, 2021 120.87 121.69 118.31 120.59 8,520,717 +3.38(+2.88%)
Jan 11, 2021 112.64 118.80 112.24 117.21 6,463,910 +3.30(+2.90%)
Jan 08, 2021 114.46 115.83 112.75 113.91 2,989,659 +0.34(+0.29%)
Jan 07, 2021 109.49 113.67 108.82 113.58 8,052,114 +5.48(+5.07%)
Jan 06, 2021 105.37 109.54 105.00 108.09 5,862,465 +4.72(+4.57%)
Jan 05, 2021 101.00 104.12 100.23 103.37 5,856,588 +2.79(+2.77%)
Jan 04, 2021 104.86 105.13 99.49 100.59 5,325,682 -3.60(-3.45%)
Dec 31, 2020 104.19 104.19 104.19 1,960,090 -2.32(-2.18%)
Dec 30, 2020 106.22 106.88 105.80 106.50 1,960,090 +0.21(+0.20%)
Dec 29, 2020 104.81 106.50 104.75 106.29 1,987,830 +1.73(+1.66%)
Dec 28, 2020 105.82 106.09 104.18 104.56 1,226,605 -0.79(-0.75%)
Dec 24, 2020 105.33 105.44 104.59 105.35 654,804 +0.29(+0.27%)
Dec 23, 2020 108.80 109.15 104.96 105.07 1,619,685 -4.21(-3.85%)
Dec 22, 2020 109.14 110.38 108.73 109.28 2,209,788 +0.64(+0.59%)
Dec 21, 2020 107.42 108.96 106.63 108.64 2,174,647 +0.00(+0.00%)
Dec 18, 2020 107.77 109.27 106.03 108.64 4,122,709 +0.67(+0.63%)
Dec 17, 2020 107.25 108.48 106.89 107.97 1,085,440 +1.39(+1.30%)
Dec 16, 2020 106.15 107.16 105.12 106.58 1,210,636 +1.13(+1.07%)
Dec 15, 2020 104.01 106.05 103.50 105.45 1,758,390 +1.60(+1.54%)
Dec 14, 2020 106.96 107.19 103.63 103.85 1,200,563 -1.70(-1.61%)
Dec 11, 2020 106.47 106.86 104.11 105.55 1,559,494 -1.47(-1.38%)
Dec 10, 2020 108.95 109.06 106.42 107.02 1,141,651 -2.50(-2.28%)
Dec 09, 2020 110.10 110.79 108.38 109.52 1,226,015 -0.20(-0.18%)
Dec 08, 2020 108.80 109.91 108.30 109.72 1,183,859 +0.50(+0.45%)
Dec 07, 2020 110.03 111.03 108.76 109.23 1,483,688 -1.04(-0.94%)
Dec 04, 2020 108.06 110.49 107.62 110.27 2,240,037 +3.19(+2.98%)
Dec 03, 2020 106.51 108.76 106.22 107.07 1,947,482 +0.12(+0.12%)
Dec 02, 2020 106.42 106.99 105.37 106.95 1,238,210 +0.85(+0.80%)
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.