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

145.52 USD -2.06 (-1.40%)
Official Closing Price Updated: 6:30 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 106.07 108.73 101.69 102.08 1,519,219 -5.93(-5.49%)
Mar 30, 2020 110.95 112.45 106.29 108.01 1,099,717 -2.21(-2.01%)
Mar 27, 2020 109.76 113.40 109.04 110.22 1,006,800 -4.33(-3.78%)
Mar 26, 2020 105.80 114.55 104.38 114.55 1,104,189 +9.98(+9.54%)
Mar 25, 2020 98.82 108.60 95.82 104.57 2,288,415 +3.62(+3.59%)
Mar 24, 2020 98.50 106.15 98.11 100.95 1,647,507 +6.67(+7.07%)
Mar 23, 2020 102.05 102.82 92.14 94.28 2,184,818 -8.13(-7.94%)
Mar 20, 2020 108.17 108.37 100.89 102.41 1,538,300 -5.01(-4.66%)
Mar 19, 2020 107.40 111.94 103.58 107.42 1,796,489 -0.99(-0.91%)
Mar 18, 2020 103.53 109.48 98.36 108.41 2,104,983 -1.07(-0.98%)
Mar 17, 2020 104.00 111.61 100.29 109.48 2,271,512 +7.99(+7.87%)
Mar 16, 2020 100.33 106.94 98.00 101.49 1,836,480 -7.53(-6.91%)
Mar 13, 2020 104.92 109.02 100.27 109.02 1,621,100 +9.08(+9.09%)
Mar 12, 2020 104.10 106.52 94.98 99.94 2,699,335 -11.34(-10.19%)
Mar 11, 2020 115.76 116.04 109.86 111.28 2,622,156 -7.29(-6.15%)
Mar 10, 2020 116.49 118.76 114.96 118.57 2,707,675 +5.85(+5.19%)
Mar 09, 2020 116.76 118.56 109.86 112.72 2,968,142 -10.01(-8.16%)
Mar 06, 2020 121.09 124.31 120.38 122.73 1,635,500 -2.10(-1.68%)
Mar 05, 2020 125.03 127.85 123.72 124.83 1,492,512 -2.92(-2.29%)
Mar 04, 2020 124.21 127.81 123.92 127.75 1,422,862 +5.44(+4.45%)
Mar 03, 2020 122.11 124.85 119.07 122.31 1,427,045 -0.25(-0.20%)
Mar 02, 2020 120.71 122.70 118.96 122.56 1,295,262 +2.78(+2.32%)
Feb 28, 2020 119.08 121.12 115.34 119.78 2,332,400 -2.45(-2.00%)
Feb 27, 2020 121.59 126.82 121.04 122.23 1,531,534 -1.21(-0.98%)
Feb 26, 2020 125.84 127.30 122.83 123.44 1,599,044 -0.50(-0.40%)
Feb 25, 2020 128.57 128.67 121.98 123.94 1,963,535 -3.97(-3.10%)
Feb 24, 2020 129.33 129.51 125.29 127.91 1,994,880 -4.27(-3.23%)
Feb 21, 2020 132.15 133.83 131.28 132.18 1,632,200 -0.51(-0.38%)
Feb 20, 2020 133.57 135.69 131.91 132.69 1,478,708 -1.57(-1.17%)
Feb 19, 2020 134.98 136.74 134.03 134.26 887,342 -0.58(-0.43%)
Feb 18, 2020 135.50 135.75 132.78 134.84 1,072,653 -1.03(-0.76%)
Feb 14, 2020 136.71 137.54 135.70 135.87 1,028,300 -0.87(-0.64%)
Feb 13, 2020 130.96 136.98 128.53 136.74 3,177,645 -2.65(-1.90%)
Feb 12, 2020 139.41 141.04 137.96 139.39 1,247,915 +1.41(+1.02%)
Feb 11, 2020 139.94 140.45 137.83 137.98 941,366 -1.08(-0.78%)
Feb 10, 2020 139.57 140.08 138.74 139.06 964,870 -0.94(-0.67%)
Feb 07, 2020 141.91 142.71 139.64 140.00 1,152,800 -2.21(-1.55%)
Feb 06, 2020 143.01 143.87 142.08 142.21 962,159 -0.46(-0.32%)
Feb 05, 2020 141.17 143.61 140.53 142.67 1,102,190 +2.68(+1.91%)
Feb 04, 2020 138.05 140.61 137.40 139.99 1,171,624 +4.15(+3.06%)
Feb 03, 2020 131.24 136.35 130.90 135.84 1,096,482 +4.73(+3.61%)
Jan 31, 2020 132.57 133.01 129.81 131.11 1,367,300 -1.86(-1.40%)
Jan 30, 2020 133.03 133.11 129.15 132.97 1,869,008 -2.08(-1.54%)
Jan 29, 2020 136.51 137.35 134.84 135.05 710,348 -0.40(-0.30%)
Jan 28, 2020 134.87 135.81 133.71 135.45 752,056 +1.47(+1.10%)
Jan 27, 2020 134.88 135.60 133.74 133.98 889,850 -1.81(-1.33%)
Jan 24, 2020 136.29 137.25 135.18 135.79 687,700 -0.26(-0.19%)
Jan 23, 2020 135.61 136.96 133.86 136.05 952,141 +0.15(+0.11%)
Jan 22, 2020 135.09 136.81 134.61 135.90 707,008 +1.10(+0.82%)
Jan 21, 2020 134.03 136.03 133.51 134.80 912,543 -0.08(-0.06%)
Jan 17, 2020 133.37 135.06 132.84 134.88 929,300 +1.75(+1.31%)
Jan 16, 2020 130.05 133.39 129.78 133.13 819,377 +3.19(+2.45%)
Jan 15, 2020 129.01 130.51 128.61 129.94 1,051,765 +0.64(+0.49%)
Jan 14, 2020 127.03 129.70 126.58 129.30 1,744,446 +1.94(+1.52%)
Jan 13, 2020 126.00 127.47 124.90 127.36 839,878 +1.37(+1.09%)
Jan 10, 2020 124.30 126.72 123.93 125.99 1,004,800 +2.35(+1.90%)
Jan 09, 2020 124.06 124.71 122.31 123.64 1,121,464 -0.50(-0.40%)
Jan 08, 2020 124.84 125.62 124.09 124.14 756,111 -1.17(-0.93%)
Jan 07, 2020 124.50 126.55 124.50 125.31 1,244,733 -0.21(-0.17%)
Jan 06, 2020 126.30 126.87 125.52 125.52 1,170,621 -0.83(-0.66%)
Jan 03, 2020 126.31 127.79 125.75 126.35 1,072,700 -1.20(-0.94%)
Jan 02, 2020 129.40 129.47 126.83 127.55 881,211 -1.47(-1.14%)
Dec 31, 2019 127.51 129.16 127.29 129.02 831,200 +2.06(+1.62%)
Dec 30, 2019 127.67 127.96 126.81 126.96 572,689 -0.38(-0.30%)
Dec 27, 2019 127.07 128.88 126.43 127.34 706,200 +1.06(+0.84%)
Dec 26, 2019 123.49 126.45 123.49 126.28 844,213 +1.19(+0.95%)
Dec 24, 2019 125.13 125.60 124.43 125.09 548,100 +1.14(+0.92%)
Dec 23, 2019 122.49 124.67 121.90 123.95 1,160,546 +1.15(+0.94%)
Dec 20, 2019 124.75 125.47 122.56 122.80 1,720,100 -0.54(-0.44%)
Dec 19, 2019 123.38 123.99 122.25 123.34 1,169,503 +0.86(+0.70%)
Dec 18, 2019 121.31 123.53 119.84 122.48 1,727,195 +1.40(+1.16%)
Dec 17, 2019 119.91 122.00 119.81 121.08 3,505,143 +1.08(+0.90%)
Dec 16, 2019 125.87 126.63 119.65 120.00 5,941,197 -13.98(-10.43%)
Dec 13, 2019 135.20 135.68 133.46 133.98 825,200 -0.62(-0.46%)
Dec 12, 2019 134.71 135.62 133.47 134.60 1,111,504 +0.06(+0.04%)
Dec 11, 2019 134.39 135.23 133.64 134.54 1,258,295 +0.55(+0.41%)
Dec 10, 2019 133.72 134.86 133.20 133.99 2,292,512 +0.18(+0.13%)
Dec 09, 2019 140.42 140.79 131.85 133.81 2,722,669 -8.23(-5.79%)
Dec 06, 2019 142.02 142.38 141.13 142.04 1,057,000 +0.27(+0.19%)
Dec 05, 2019 140.49 142.30 140.30 141.77 803,137 +1.75(+1.25%)
Dec 04, 2019 141.45 142.10 139.96 140.02 1,120,847 -1.18(-0.84%)
Dec 03, 2019 138.68 141.60 138.35 141.20 1,634,330 +0.66(+0.47%)
Dec 02, 2019 141.23 142.02 140.37 140.54 917,860 -0.69(-0.49%)
Nov 29, 2019 141.00 141.86 140.50 141.23 431,700 -0.19(-0.13%)
Nov 27, 2019 142.54 142.54 140.26 141.42 845,700 -0.46(-0.32%)
Nov 26, 2019 141.01 142.01 140.28 141.88 1,314,176 +0.47(+0.33%)
Nov 25, 2019 139.87 141.56 139.51 141.41 795,413 +1.39(+0.99%)
Nov 22, 2019 139.00 140.69 137.74 140.02 1,500,900 +3.14(+2.29%)
Nov 21, 2019 136.07 137.30 135.51 136.88 1,050,196 +0.48(+0.35%)
Nov 20, 2019 135.57 137.36 135.27 136.40 1,076,951 -0.48(-0.35%)
Nov 19, 2019 135.67 137.12 134.51 136.88 1,070,254 +1.86(+1.38%)
Nov 18, 2019 133.26 135.08 132.61 135.02 626,542 +1.10(+0.82%)
Nov 15, 2019 134.26 135.34 133.77 133.92 945,400 +0.02(+0.01%)
Nov 14, 2019 132.23 133.92 131.90 133.90 583,683 +1.22(+0.92%)
Nov 13, 2019 129.58 133.13 129.21 132.68 657,499 +2.12(+1.62%)
Nov 12, 2019 131.00 131.71 129.87 130.56 583,995 -0.66(-0.50%)
Nov 11, 2019 132.44 132.45 130.79 131.22 678,677 -1.59(-1.20%)
Nov 08, 2019 133.48 134.09 131.82 132.81 664,200 -0.61(-0.46%)
Nov 07, 2019 133.56 135.13 132.92 133.42 703,581 +0.41(+0.31%)
Nov 06, 2019 134.31 134.72 131.13 133.01 1,036,510 -1.45(-1.08%)
Nov 05, 2019 126.35 136.00 124.43 134.46 2,803,716 +10.45(+8.43%)
Nov 04, 2019 123.24 124.82 122.67 124.01 1,456,394 +2.27(+1.86%)
Nov 01, 2019 122.58 123.70 121.24 121.74 1,110,400 -0.27(-0.22%)
Oct 31, 2019 123.12 123.35 120.59 122.01 946,582 -1.31(-1.06%)
Oct 30, 2019 121.94 123.47 120.37 123.32 740,207 +1.09(+0.89%)
Oct 29, 2019 118.95 123.05 118.92 122.23 1,079,676 +2.04(+1.70%)
Oct 28, 2019 120.83 120.91 119.80 120.19 894,983 +0.23(+0.19%)
Oct 25, 2019 119.40 120.52 118.28 119.96 858,900 +0.25(+0.21%)
Oct 24, 2019 120.45 120.45 118.28 119.71 587,094 -0.31(-0.26%)
Oct 23, 2019 119.41 120.93 119.41 120.02 725,205 +0.90(+0.76%)
Oct 22, 2019 117.88 119.54 117.22 119.12 610,322 +0.73(+0.62%)
Oct 21, 2019 118.44 118.95 117.62 118.39 854,495 +0.55(+0.47%)
Oct 18, 2019 119.83 120.18 117.09 117.84 790,400 -1.61(-1.35%)
Oct 17, 2019 119.73 120.39 118.90 119.45 498,616 +0.29(+0.24%)
Oct 16, 2019 118.96 120.25 118.45 119.16 793,221 -0.02(-0.02%)
Oct 15, 2019 118.94 119.98 118.18 119.18 493,767 +0.85(+0.72%)
Oct 14, 2019 117.99 119.38 117.75 118.33 518,943 +0.18(+0.15%)
Oct 11, 2019 117.43 119.66 117.25 118.15 799,100 +2.18(+1.88%)
Oct 10, 2019 115.09 116.36 113.88 115.97 1,327,010 +0.87(+0.76%)
Oct 09, 2019 115.05 115.78 113.41 115.10 1,072,003 +0.98(+0.86%)
Oct 08, 2019 117.00 117.29 112.87 114.12 1,604,383 -4.28(-3.61%)
Oct 07, 2019 118.75 120.28 118.32 118.40 908,196 -0.75(-0.63%)
Oct 04, 2019 117.20 119.27 116.36 119.15 1,732,000 +1.23(+1.04%)
Oct 03, 2019 116.65 117.98 114.58 117.92 840,871 +0.93(+0.79%)
Oct 02, 2019 120.74 121.55 116.87 116.99 1,465,557 -4.63(-3.81%)
Oct 01, 2019 123.05 123.53 120.63 121.62 817,766 -1.07(-0.87%)
Sep 30, 2019 121.09 123.47 121.09 122.69 915,950 +1.88(+1.56%)
Sep 27, 2019 120.27 121.39 119.80 120.81 492,800 +1.01(+0.84%)
Sep 26, 2019 122.08 122.08 117.31 119.80 929,385 -2.31(-1.89%)
Sep 25, 2019 121.18 122.96 120.75 122.11 1,382,831 +1.42(+1.18%)
Sep 24, 2019 123.02 123.65 120.12 120.69 1,112,326 -2.09(-1.70%)
Sep 23, 2019 119.60 123.01 119.50 122.78 1,080,599 +2.61(+2.17%)
Sep 20, 2019 122.32 122.72 119.97 120.17 1,983,200 -2.69(-2.19%)
Sep 19, 2019 122.82 124.37 122.32 122.86 711,227 -0.13(-0.11%)
Sep 18, 2019 122.68 124.86 121.72 122.99 936,128 +0.76(+0.62%)
Sep 17, 2019 121.95 122.57 119.85 122.23 1,116,470 +0.20(+0.16%)
Sep 16, 2019 126.26 126.57 122.00 122.03 1,039,867 -5.27(-4.14%)
Sep 13, 2019 127.03 127.89 125.93 127.30 785,800 +0.20(+0.16%)
Sep 12, 2019 127.82 128.25 124.59 127.10 1,169,829 -0.36(-0.28%)
Sep 11, 2019 125.09 127.48 124.12 127.46 1,467,897 +3.60(+2.91%)
Sep 10, 2019 120.08 124.27 120.08 123.86 2,225,933 +3.93(+3.28%)
Sep 09, 2019 118.00 120.67 118.00 119.93 1,590,244 +2.07(+1.76%)
Sep 06, 2019 115.04 118.77 114.68 117.86 2,096,300 +3.36(+2.93%)
Sep 05, 2019 112.81 115.02 112.72 114.50 1,418,847 +2.60(+2.32%)
Sep 04, 2019 110.57 112.25 110.57 111.90 882,366 +2.75(+2.52%)
Sep 03, 2019 109.10 109.57 108.52 109.15 988,570 -0.60(-0.55%)
Aug 30, 2019 109.41 110.23 109.17 109.75 858,400 +0.99(+0.91%)
Aug 29, 2019 109.92 110.04 108.50 108.76 839,592 +0.40(+0.37%)
Aug 28, 2019 107.25 109.02 107.25 108.36 930,047 +1.03(+0.96%)
Aug 27, 2019 109.62 109.79 106.91 107.33 1,045,754 -1.39(-1.28%)
Aug 26, 2019 107.54 108.83 107.18 108.72 1,070,300 +2.22(+2.08%)
Aug 23, 2019 107.49 107.60 104.86 106.50 1,680,500 -1.30(-1.21%)
Aug 22, 2019 111.06 111.06 107.64 107.80 950,133 -2.69(-2.43%)
Aug 21, 2019 111.73 112.34 110.21 110.49 648,815 +0.45(+0.41%)
Aug 20, 2019 113.14 113.20 109.77 110.04 1,082,525 -3.10(-2.74%)
Aug 19, 2019 113.37 113.74 112.64 113.14 841,135 +0.36(+0.32%)
Aug 16, 2019 110.62 113.24 110.59 112.78 1,115,700 +2.17(+1.96%)
Aug 15, 2019 113.46 113.80 109.63 110.61 1,936,120 -2.39(-2.12%)
Aug 14, 2019 117.11 117.50 112.28 113.00 1,775,925 -5.71(-4.81%)
Aug 13, 2019 121.07 121.21 118.48 118.71 1,217,529 -1.37(-1.14%)
Aug 12, 2019 122.79 122.79 119.35 120.08 1,271,566 -2.46(-2.01%)
Aug 09, 2019 122.40 123.53 121.27 122.54 1,217,000 +0.49(+0.40%)
Aug 08, 2019 121.50 126.25 121.04 122.05 3,173,272 +0.50(+0.41%)
Aug 07, 2019 117.29 122.29 116.87 121.55 4,506,686 +2.64(+2.22%)
Aug 06, 2019 124.70 130.00 118.25 118.91 6,584,318 -22.56(-15.95%)
Aug 05, 2019 142.49 143.34 140.30 141.47 1,364,562 -2.35(-1.63%)
Aug 02, 2019 143.03 144.37 141.85 143.82 821,300 +0.72(+0.50%)
Aug 01, 2019 144.02 145.45 142.29 143.10 823,511 -0.89(-0.62%)
Jul 31, 2019 145.73 147.20 142.54 143.99 512,799 -1.81(-1.24%)
Jul 30, 2019 143.76 145.82 142.78 145.80 522,995 +1.88(+1.31%)
Jul 29, 2019 146.43 146.46 143.27 143.92 452,287 -2.40(-1.64%)
Jul 26, 2019 145.60 146.36 144.23 146.32 447,900 +0.78(+0.54%)
Jul 25, 2019 145.96 146.28 144.99 145.54 752,033 -0.42(-0.29%)
Jul 24, 2019 145.50 146.65 145.14 145.96 524,868 +0.78(+0.54%)
Jul 23, 2019 142.72 145.24 141.21 145.18 682,412 +3.11(+2.19%)
Jul 22, 2019 142.99 143.23 141.81 142.07 451,346 -0.36(-0.25%)
Jul 19, 2019 143.66 143.79 142.16 142.43 467,400 -0.67(-0.47%)
Jul 18, 2019 142.51 143.96 140.61 143.10 791,235 +0.01(+0.01%)
Jul 17, 2019 144.73 145.12 142.49 143.09 467,388 -1.72(-1.19%)
Jul 16, 2019 144.69 145.93 144.50 144.81 605,730 +0.07(+0.05%)
Jul 15, 2019 143.48 144.76 143.19 144.74 432,129 +1.48(+1.03%)
Jul 12, 2019 143.03 143.66 142.61 143.26 403,300 +0.58(+0.41%)
Jul 11, 2019 142.12 142.70 140.90 142.68 506,086 +0.14(+0.10%)
Jul 10, 2019 143.09 143.51 141.53 142.54 829,630 +0.54(+0.38%)
Jul 09, 2019 142.01 142.58 141.26 142.00 702,325 -0.74(-0.52%)
Jul 08, 2019 144.86 144.99 142.54 142.74 581,145 -2.38(-1.64%)
Jul 05, 2019 145.00 145.47 143.74 145.12 806,600 -0.91(-0.62%)
Jul 03, 2019 143.15 146.14 142.96 146.03 651,200 +3.25(+2.28%)
Jul 02, 2019 143.75 144.23 142.00 142.78 830,559 -1.11(-0.77%)
Jul 01, 2019 146.59 147.18 142.41 143.89 1,001,128 -1.20(-0.83%)
Jun 28, 2019 143.89 145.50 142.01 145.09 1,904,400 +1.52(+1.06%)
Jun 27, 2019 144.00 144.33 143.00 143.57 721,337 -1.38(-0.95%)
Jun 26, 2019 147.75 148.10 144.72 144.95 843,567 -2.59(-1.76%)
Jun 25, 2019 146.51 148.04 145.62 147.54 730,674 +0.91(+0.62%)
Jun 24, 2019 145.36 147.22 144.95 146.63 864,791 +0.96(+0.66%)
Jun 21, 2019 149.62 149.62 145.49 145.67 1,400,700 -5.05(-3.35%)
Jun 20, 2019 150.00 151.02 149.00 150.72 846,006 +1.77(+1.19%)
Jun 19, 2019 148.00 149.09 146.41 148.95 971,593 +1.12(+0.76%)
Jun 18, 2019 148.14 149.88 147.25 147.83 1,162,753 +0.27(+0.18%)
Jun 17, 2019 148.79 149.11 147.07 147.56 1,071,326 -1.23(-0.83%)
Jun 14, 2019 150.04 150.21 148.26 148.79 955,200 -1.12(-0.75%)
Jun 13, 2019 151.79 152.76 148.80 149.91 1,006,985 -1.69(-1.11%)
Jun 12, 2019 151.57 152.58 150.75 151.60 744,603 -0.55(-0.36%)
Jun 11, 2019 152.40 152.59 151.31 152.15 1,016,491 +0.82(+0.54%)
Jun 10, 2019 151.69 151.69 149.52 151.33 640,351 +0.01(+0.01%)
Jun 07, 2019 149.00 152.95 148.98 151.32 1,338,500 +2.80(+1.89%)
Jun 06, 2019 141.65 148.86 141.43 148.52 1,681,303 +7.37(+5.22%)
Jun 05, 2019 142.19 142.56 134.15 141.15 2,242,447 -2.30(-1.60%)
Jun 04, 2019 140.46 143.45 139.65 143.45 1,196,880 +4.33(+3.11%)
Jun 03, 2019 134.89 139.45 134.89 139.12 1,068,449 +3.70(+2.73%)
May 31, 2019 134.54 136.11 133.52 135.42 640,700 +0.25(+0.18%)
May 30, 2019 134.19 135.71 134.19 135.17 418,057 +0.80(+0.60%)
May 29, 2019 134.11 134.73 133.60 134.37 515,727 -0.21(-0.16%)
May 28, 2019 134.64 136.28 134.58 134.58 1,360,397 -0.13(-0.10%)
May 24, 2019 136.23 136.52 133.87 134.71 759,800 -0.83(-0.61%)
May 23, 2019 134.75 136.17 134.43 135.54 536,364 -0.36(-0.26%)
May 22, 2019 134.98 136.22 134.74 135.90 521,230 +1.10(+0.82%)
May 21, 2019 135.07 135.81 134.44 134.80 570,888 +0.01(+0.01%)
May 20, 2019 135.79 136.38 134.38 134.79 851,834 -1.88(-1.38%)
May 17, 2019 135.82 137.38 135.54 136.67 573,800 -0.29(-0.21%)
May 16, 2019 136.05 138.26 135.30 136.96 1,013,322 +1.37(+1.01%)
May 15, 2019 135.37 135.87 134.73 135.59 878,321 -0.42(-0.31%)
May 14, 2019 134.58 137.26 134.58 136.01 1,197,725 +1.53(+1.14%)
May 13, 2019 133.69 134.91 133.14 134.48 1,198,901 -1.65(-1.21%)
May 10, 2019 135.75 136.78 134.02 136.13 676,000 +0.12(+0.09%)
May 09, 2019 135.10 136.34 134.35 136.01 951,998 +0.86(+0.64%)
May 08, 2019 134.52 135.63 133.26 135.15 1,870,408 +0.15(+0.11%)
May 07, 2019 138.77 142.88 133.78 135.00 2,636,611 -2.72(-1.98%)
May 06, 2019 136.90 138.00 136.48 137.72 1,263,877 -2.19(-1.57%)
May 03, 2019 138.92 140.67 138.46 139.91 1,239,600 +1.26(+0.91%)
May 02, 2019 137.63 138.71 136.74 138.65 1,024,805 +0.83(+0.60%)
May 01, 2019 137.84 138.73 136.75 137.82 726,415 +0.03(+0.02%)
Apr 30, 2019 137.73 138.51 136.77 137.79 734,154 +0.38(+0.28%)
Apr 29, 2019 137.88 137.92 136.78 137.41 499,077 -0.16(-0.12%)
Apr 26, 2019 136.64 138.21 136.37 137.57 547,900 +1.14(+0.84%)
Apr 25, 2019 135.92 136.59 135.02 136.43 750,403 +0.14(+0.10%)
Apr 24, 2019 136.40 137.13 135.54 136.29 583,330 -0.09(-0.07%)
Apr 23, 2019 135.30 137.70 135.30 136.38 714,212 +1.13(+0.84%)
Apr 22, 2019 135.32 136.07 134.86 135.25 475,522 -0.75(-0.55%)
Apr 18, 2019 134.70 136.05 134.54 136.00 890,700 +1.04(+0.77%)
Apr 17, 2019 136.36 136.36 134.63 134.96 633,699 -0.38(-0.28%)
Apr 16, 2019 134.79 135.37 133.08 135.34 1,144,861 +1.34(+1.00%)
Apr 15, 2019 134.00 134.43 133.65 134.00 1,402,277 +0.49(+0.37%)
Apr 12, 2019 131.64 133.72 131.27 133.51 1,346,800 +2.37(+1.81%)
Apr 11, 2019 130.47 131.37 130.05 131.14 821,739 +0.65(+0.50%)
Apr 10, 2019 131.72 131.72 129.24 130.49 962,499 -0.70(-0.53%)
Apr 09, 2019 130.74 132.07 130.29 131.19 914,964 -0.76(-0.58%)
Apr 08, 2019 132.22 132.35 131.17 131.95 534,056 -0.27(-0.20%)
Apr 05, 2019 131.86 132.73 131.50 132.22 693,200 +0.36(+0.27%)
Apr 04, 2019 131.14 132.86 130.92 131.86 1,014,008 +1.10(+0.84%)
Apr 03, 2019 131.35 131.35 130.12 130.76 774,594 +0.23(+0.18%)
Apr 02, 2019 131.00 132.10 129.96 130.53 929,454 -0.28(-0.21%)
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.