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

145.39 USD -0.38 (-0.26%)
Streaming Delayed Price Updated: 10:12 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 150.24 151.24 148.99 150.30 445,539 +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 154.93 156.59 154.52 155.74 244,203 +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 154.75 154.76 152.99 153.07 205,001 -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 147.74 148.93 147.51 148.32 266,554 +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 145.61 147.05 145.49 146.38 436,778 +0.75(+0.52%)
Oct 06, 2017 146.59 146.85 144.96 145.63 296,877 -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 142.58 143.38 142.48 142.91 266,892 +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 143.09 143.69 142.71 143.14 284,791 -0.07(-0.05%)
Sep 12, 2017 143.37 144.12 142.51 143.21 416,916 +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 139.70 139.73 137.97 139.06 237,420 -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 134.79 135.65 134.62 135.12 284,559 -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 137.94 138.32 135.23 135.28 251,952 -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 134.02 134.85 133.25 134.33 672,094 +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 135.23 136.71 134.82 136.15 402,215 +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 136.12 136.96 134.47 136.50 441,236 +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%)
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.