Skip to main content

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

95.98 +0.21 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 128.96 130.16 127.98 128.62 1,003,533 -1.06(-0.82%)
May 27, 2021 129.25 130.06 128.76 129.69 4,009,191 +1.04(+0.80%)
May 26, 2021 128.34 128.94 127.35 128.65 1,084,217 +0.07(+0.06%)
May 25, 2021 128.99 129.75 128.07 128.58 858,046 -0.22(-0.17%)
May 24, 2021 128.49 129.35 127.69 128.80 1,151,020 +1.20(+0.94%)
May 21, 2021 127.25 128.93 127.11 127.60 1,441,064 +1.05(+0.83%)
May 20, 2021 128.88 129.56 126.36 126.55 1,301,261 -2.31(-1.79%)
May 19, 2021 127.94 128.95 126.95 128.85 1,974,582 -0.09(-0.07%)
May 18, 2021 130.08 130.74 128.88 128.94 2,124,712 -0.66(-0.51%)
May 17, 2021 127.91 130.31 127.61 129.61 1,579,650 +1.40(+1.09%)
May 14, 2021 126.52 128.78 126.44 128.21 1,209,449 +2.32(+1.85%)
May 13, 2021 123.59 126.50 123.18 125.88 978,713 +3.05(+2.48%)
May 12, 2021 125.65 127.95 122.82 122.83 1,948,877 -3.08(-2.44%)
May 11, 2021 127.14 128.78 124.09 125.91 2,852,470 -3.66(-2.82%)
May 10, 2021 133.46 133.46 129.36 129.57 1,613,709 -3.40(-2.55%)
May 07, 2021 132.22 133.50 132.12 132.97 920,667 -0.05(-0.04%)
May 06, 2021 131.21 133.04 130.69 133.02 1,303,427 +1.67(+1.27%)
May 05, 2021 132.19 132.62 131.03 131.35 1,010,065 -0.75(-0.57%)
May 04, 2021 129.95 132.11 128.83 132.10 1,164,737 +1.25(+0.96%)
May 03, 2021 130.18 131.59 129.65 130.85 1,067,748 +1.77(+1.37%)
Apr 30, 2021 130.60 130.91 128.58 129.08 1,198,012 -1.78(-1.36%)
Apr 29, 2021 131.61 132.12 129.33 130.86 1,384,483 +0.32(+0.24%)
Apr 28, 2021 129.95 130.81 129.07 130.54 868,774 +1.08(+0.84%)
Apr 27, 2021 130.45 130.56 128.93 129.46 1,529,408 -1.73(-1.32%)
Apr 26, 2021 131.49 132.13 131.01 131.19 942,409 -0.04(-0.03%)
Apr 23, 2021 129.89 131.51 129.29 131.23 884,108 +1.86(+1.44%)
Apr 22, 2021 130.50 130.76 128.81 129.37 633,107 -1.24(-0.95%)
Apr 21, 2021 129.19 130.77 129.00 130.61 634,043 +1.85(+1.44%)
Apr 20, 2021 129.83 129.87 128.12 128.76 984,109 -1.00(-0.77%)
Apr 19, 2021 129.67 130.00 128.44 129.76 1,816,445 +0.05(+0.04%)
Apr 16, 2021 129.86 129.86 128.04 129.71 2,609,589 +0.88(+0.68%)
Apr 15, 2021 128.33 128.97 127.82 128.82 1,086,554 +0.85(+0.67%)
Apr 14, 2021 128.00 128.53 127.27 127.97 988,401 +0.15(+0.11%)
Apr 13, 2021 126.94 128.46 126.94 127.83 1,238,198 +0.27(+0.21%)
Apr 12, 2021 127.62 127.85 126.66 127.55 4,041,837 +0.19(+0.15%)
Apr 09, 2021 126.28 127.39 125.67 127.36 1,220,481 +1.72(+1.37%)
Apr 08, 2021 124.95 126.15 124.57 125.64 963,160 -0.11(-0.09%)
Apr 07, 2021 127.71 127.71 125.37 125.75 1,051,140 -2.21(-1.72%)
Apr 06, 2021 125.86 128.02 125.80 127.95 2,139,886 +1.75(+1.39%)
Apr 05, 2021 127.45 127.67 126.13 126.20 1,858,103 +0.14(+0.11%)
Apr 01, 2021 126.89 127.51 125.67 126.06 1,300,884 -0.69(-0.54%)
Mar 31, 2021 127.05 128.19 126.34 126.75 4,750,311 -0.13(-0.10%)
Mar 30, 2021 128.42 129.07 126.13 126.88 2,408,205 -1.42(-1.10%)
Mar 29, 2021 127.14 129.00 126.99 128.30 3,284,360 +0.72(+0.56%)
Mar 26, 2021 127.11 127.97 125.01 127.58 2,433,032 +1.01(+0.80%)
Mar 25, 2021 124.69 127.02 123.31 126.57 1,997,367 +3.40(+2.76%)
Mar 24, 2021 123.04 125.26 123.04 123.17 1,574,384 +0.39(+0.32%)
Mar 23, 2021 123.49 124.59 122.37 122.78 1,816,754 -1.17(-0.95%)
Mar 22, 2021 122.30 124.28 122.00 123.95 1,202,781 -0.01(-0.01%)
Mar 19, 2021 123.99 124.51 122.11 123.96 5,578,222 -0.33(-0.27%)
Mar 18, 2021 124.23 125.21 123.12 124.30 1,890,654 -0.15(-0.12%)
Mar 17, 2021 123.71 124.73 123.21 124.45 1,602,799 +1.06(+0.86%)
Mar 16, 2021 122.85 124.03 122.65 123.39 1,456,073 -0.10(-0.08%)
Mar 15, 2021 121.47 123.65 121.47 123.49 5,796,344 +1.76(+1.45%)
Mar 12, 2021 122.70 122.81 121.29 121.73 2,959,249 -0.93(-0.76%)
Mar 11, 2021 123.59 124.86 122.64 122.66 1,559,630 +0.52(+0.43%)
Mar 10, 2021 119.96 123.37 119.42 122.14 2,553,348 +3.59(+3.03%)
Mar 09, 2021 119.67 121.25 118.38 118.55 2,687,470 +0.07(+0.06%)
Mar 08, 2021 117.09 121.58 117.09 118.47 4,285,249 -2.25(-1.86%)
Mar 05, 2021 119.32 121.50 116.97 120.72 2,381,710 +2.55(+2.16%)
Mar 04, 2021 118.73 119.77 115.31 118.17 2,542,180 -0.76(-0.64%)
Mar 03, 2021 123.55 123.71 118.84 118.92 3,106,536 -4.89(-3.95%)
Mar 02, 2021 125.36 125.88 123.20 123.82 2,257,133 -1.80(-1.44%)
Mar 01, 2021 123.97 127.29 123.87 125.62 2,918,187 +3.29(+2.69%)
Feb 26, 2021 123.09 123.73 120.79 122.34 2,262,414 -1.01(-0.82%)
Feb 25, 2021 124.09 125.45 121.78 123.35 2,686,246 -1.37(-1.10%)
Feb 24, 2021 125.82 126.51 123.67 124.72 2,894,485 -0.69(-0.55%)
Feb 23, 2021 126.83 126.83 123.63 125.42 3,497,806 -1.48(-1.17%)
Feb 22, 2021 125.94 127.67 124.78 126.90 2,416,530 +0.96(+0.76%)
Feb 19, 2021 125.62 126.67 124.73 125.94 3,567,581 +1.40(+1.12%)
Feb 18, 2021 124.31 125.83 123.37 124.54 3,589,943 +0.25(+0.20%)
Feb 17, 2021 123.07 125.10 121.11 124.29 3,549,371 +0.70(+0.57%)
Feb 16, 2021 121.60 125.00 121.06 123.58 8,435,406 +2.56(+2.11%)
Feb 12, 2021 123.61 125.95 119.99 121.03 3,399,658 -2.45(-1.98%)
Feb 11, 2021 122.42 126.61 120.72 123.47 5,773,117 +1.08(+0.88%)
Feb 10, 2021 115.68 127.76 115.67 122.39 9,016,459 +6.88(+5.96%)
Feb 09, 2021 115.22 116.27 113.59 115.51 6,107,635 +0.63(+0.55%)
Feb 08, 2021 115.44 116.30 113.14 114.88 8,643,531 +0.17(+0.15%)
Feb 05, 2021 114.28 115.93 113.69 114.71 9,740,844 +0.11(+0.09%)
Feb 04, 2021 120.10 126.05 114.60 114.60 17,840,840 -1.20(-1.04%)
Feb 03, 2021 112.81 116.41 112.63 115.80 17,345,174 +3.65(+3.25%)
Feb 02, 2021 116.96 120.06 111.99 112.15 33,579,572 -5.34(-4.55%)
Feb 01, 2021 111.04 120.28 105.64 117.50 33,840,560 +16.04(+15.81%)
Jan 29, 2021 102.33 103.98 100.07 101.46 22,125,474 -2.38(-2.30%)
Jan 28, 2021 101.11 104.49 100.07 103.84 12,430,247 +3.68(+3.68%)
Jan 27, 2021 100.36 103.10 98.89 100.16 12,670,323 -2.56(-2.50%)
Jan 26, 2021 106.08 106.47 102.21 102.72 10,346,472 -2.30(-2.19%)
Jan 25, 2021 105.53 105.68 103.52 105.02 11,814,603 +0.47(+0.45%)
Jan 22, 2021 104.12 104.58 102.92 104.55 7,977,877 -0.17(-0.16%)
Jan 21, 2021 106.90 107.66 104.24 104.72 8,461,166 -3.68(-3.40%)
Jan 20, 2021 109.28 110.02 107.22 108.41 4,708,837 -0.23(-0.22%)
Jan 19, 2021 107.20 108.69 105.75 108.64 5,322,680 +2.37(+2.23%)
Jan 15, 2021 108.04 108.04 104.88 106.28 5,474,102 -2.00(-1.85%)
Jan 14, 2021 108.92 109.38 107.30 108.28 6,624,184 -1.43(-1.30%)
Jan 13, 2021 112.49 112.96 107.61 109.71 6,241,724 -4.03(-3.54%)
Jan 12, 2021 114.00 114.77 111.59 113.73 9,034,494 +3.19(+2.88%)
Jan 11, 2021 106.23 112.05 105.85 110.55 6,853,667 +3.11(+2.90%)
Jan 08, 2021 107.95 109.24 106.34 107.43 3,169,928 +0.32(+0.30%)
Jan 07, 2021 103.26 107.21 102.63 107.12 8,537,636 +5.17(+5.07%)
Jan 06, 2021 99.38 103.31 99.03 101.94 6,215,956 +4.45(+4.57%)
Jan 05, 2021 95.25 98.20 94.53 97.49 6,209,726 +2.63(+2.77%)
Jan 04, 2021 98.90 99.15 93.84 94.87 5,646,807 -3.39(-3.45%)
Dec 31, 2020 98.26 98.26 98.26 2,078,279 -2.18(-2.17%)
Dec 30, 2020 100.18 100.80 99.79 100.44 2,078,279 +0.20(+0.20%)
Dec 29, 2020 98.85 100.44 98.79 100.25 2,107,692 +1.63(+1.66%)
Dec 28, 2020 99.80 100.06 98.25 98.61 1,300,566 -0.75(-0.75%)
Dec 24, 2020 99.34 99.44 98.64 99.36 694,287 +0.27(+0.27%)
Dec 23, 2020 102.61 102.95 98.99 99.09 1,717,348 -3.97(-3.85%)
Dec 22, 2020 102.94 104.10 102.55 103.06 2,343,033 +0.60(+0.59%)
Dec 21, 2020 101.31 102.76 100.57 102.46 2,305,773 +0.00(+0.00%)
Dec 18, 2020 101.64 103.05 100.00 102.46 4,371,298 +0.64(+0.63%)
Dec 17, 2020 101.15 102.31 100.81 101.83 1,150,889 +1.31(+1.30%)
Dec 16, 2020 100.11 101.06 99.14 100.52 1,283,635 +1.07(+1.07%)
Dec 15, 2020 98.10 100.02 97.61 99.45 1,864,416 +1.51(+1.54%)
Dec 14, 2020 100.88 101.10 97.74 97.94 1,272,954 -1.60(-1.61%)
Dec 11, 2020 100.42 100.78 98.19 99.55 1,653,528 -1.39(-1.38%)
Dec 10, 2020 102.76 102.86 100.37 100.94 1,210,490 -2.36(-2.28%)
Dec 09, 2020 103.84 104.49 102.22 103.30 1,299,941 -0.19(-0.18%)
Dec 08, 2020 102.61 103.66 102.14 103.48 1,255,243 +0.47(+0.45%)
Dec 07, 2020 103.77 104.71 102.58 103.02 1,573,150 -0.98(-0.94%)
Dec 04, 2020 101.92 104.21 101.50 104.00 2,375,106 +3.01(+2.98%)
Dec 03, 2020 100.45 102.58 100.18 100.98 2,064,910 +0.12(+0.12%)
Dec 02, 2020 100.36 100.90 99.38 100.87 1,312,871 +0.80(+0.80%)
Dec 01, 2020 100.14 101.48 99.70 100.07 1,534,585 -0.43(-0.43%)
Nov 30, 2020 100.59 101.02 98.77 100.50 2,632,413 -0.69(-0.68%)
Nov 27, 2020 101.95 102.84 100.75 101.19 528,830 +0.42(+0.42%)
Nov 25, 2020 103.12 103.12 100.26 100.77 986,383 -2.45(-2.37%)
Nov 24, 2020 100.50 103.49 100.26 103.22 1,618,142 +3.45(+3.46%)
Nov 23, 2020 101.01 101.85 99.29 99.76 1,137,899 -0.70(-0.70%)
Nov 20, 2020 100.10 101.14 99.68 100.46 1,170,654 +0.10(+0.10%)
Nov 19, 2020 100.22 100.78 99.11 100.36 907,235 -0.39(-0.39%)
Nov 18, 2020 103.10 103.42 100.63 100.76 1,044,667 -1.90(-1.85%)
Nov 17, 2020 101.60 102.82 100.15 102.66 1,107,463 -0.22(-0.22%)
Nov 16, 2020 102.34 103.96 100.69 102.88 1,608,228 +2.32(+2.31%)
Nov 13, 2020 99.47 101.65 99.19 100.56 1,456,876 +2.06(+2.09%)
Nov 12, 2020 97.94 99.86 97.23 98.50 1,519,837 +0.60(+0.61%)
Nov 11, 2020 101.13 101.30 97.06 97.90 1,481,669 -2.90(-2.88%)
Nov 10, 2020 97.94 102.34 96.44 100.80 2,828,771 +0.05(+0.05%)
Nov 09, 2020 102.31 105.21 100.51 100.75 2,298,046 +3.42(+3.52%)
Nov 06, 2020 96.65 97.89 96.36 97.32 1,578,682 +0.91(+0.94%)
Nov 05, 2020 95.23 97.07 94.52 96.42 1,753,171 +2.27(+2.41%)
Nov 04, 2020 96.18 96.32 94.03 94.15 1,519,523 -1.98(-2.06%)
Nov 03, 2020 95.31 96.73 94.51 96.13 1,191,988 +1.94(+2.06%)
Nov 02, 2020 93.50 94.63 93.01 94.20 1,377,628 +2.16(+2.35%)
Oct 30, 2020 92.13 92.65 90.91 92.04 1,744,548 -0.23(-0.25%)
Oct 29, 2020 90.55 92.84 89.24 92.27 2,121,525 +1.33(+1.46%)
Oct 28, 2020 92.92 93.91 90.80 90.94 2,762,891 -3.75(-3.96%)
Oct 27, 2020 97.33 97.78 94.40 94.69 2,595,958 -2.99(-3.06%)
Oct 26, 2020 98.47 98.80 96.51 97.67 1,531,015 -1.45(-1.47%)
Oct 23, 2020 101.52 101.61 98.57 99.13 1,872,266 -1.15(-1.14%)
Oct 22, 2020 98.79 100.62 97.28 100.27 1,266,093 +1.25(+1.27%)
Oct 21, 2020 100.86 101.31 98.75 99.02 1,340,802 -2.82(-2.77%)
Oct 20, 2020 102.20 103.67 101.38 101.84 1,150,955 +0.05(+0.04%)
Oct 19, 2020 104.59 104.59 101.12 101.80 1,302,531 -2.44(-2.34%)
Oct 16, 2020 104.60 105.46 103.87 104.24 1,380,803 +0.23(+0.22%)
Oct 15, 2020 103.57 104.82 103.22 104.00 1,018,229 -0.81(-0.77%)
Oct 14, 2020 105.47 106.15 104.67 104.81 995,984 -0.23(-0.22%)
Oct 13, 2020 105.90 107.10 104.02 105.04 1,165,685 -1.32(-1.24%)
Oct 12, 2020 107.74 107.74 105.52 106.36 1,347,402 -0.69(-0.64%)
Oct 09, 2020 105.56 109.12 105.56 107.05 1,622,296 +2.88(+2.76%)
Oct 08, 2020 105.51 106.05 102.96 104.17 1,016,535 -0.28(-0.27%)
Oct 07, 2020 104.38 105.51 103.37 104.45 1,282,995 +1.08(+1.04%)
Oct 06, 2020 106.86 107.30 102.96 103.38 2,665,618 -2.73(-2.58%)
Oct 05, 2020 107.19 108.67 105.55 106.11 1,011,590 -0.73(-0.68%)
Oct 02, 2020 106.95 108.42 106.51 106.84 1,072,384 -0.83(-0.77%)
Oct 01, 2020 110.26 112.05 107.19 107.66 1,506,695 -2.11(-1.93%)
Sep 30, 2020 109.42 111.07 108.80 109.78 1,062,472 +0.85(+0.78%)
Sep 29, 2020 108.94 110.28 107.95 108.93 746,952 +0.09(+0.08%)
Sep 28, 2020 108.30 110.43 108.08 108.84 816,954 +2.18(+2.04%)
Sep 25, 2020 104.21 107.36 103.87 106.66 989,841 +2.17(+2.08%)
Sep 24, 2020 103.40 105.06 101.79 104.49 778,808 +0.39(+0.37%)
Sep 23, 2020 106.68 106.92 103.91 104.10 909,629 -3.33(-3.10%)
Sep 22, 2020 106.56 108.20 106.18 107.44 781,929 +0.16(+0.15%)
Sep 21, 2020 107.25 107.47 105.78 107.28 974,109 -1.88(-1.72%)
Sep 18, 2020 110.42 111.39 108.70 109.16 921,884 -1.46(-1.32%)
Sep 17, 2020 109.11 111.33 108.57 110.62 1,365,785 -0.05(-0.05%)
Sep 16, 2020 110.80 112.24 110.58 110.67 882,737 +0.00(+0.00%)
Sep 15, 2020 110.58 111.50 110.28 110.67 807,053 +1.12(+1.02%)
Sep 14, 2020 108.68 110.45 108.39 109.55 810,831 +1.74(+1.61%)
Sep 11, 2020 108.07 108.07 106.13 107.81 1,056,597 +0.60(+0.56%)
Sep 10, 2020 108.38 109.14 107.17 107.22 1,011,147 -1.46(-1.34%)
Sep 09, 2020 109.11 111.43 108.62 108.68 771,014 +0.33(+0.30%)
Sep 08, 2020 108.41 109.93 107.14 108.35 953,873 -1.33(-1.21%)
Sep 04, 2020 111.05 112.12 109.08 109.67 1,050,647 -0.68(-0.61%)
Sep 03, 2020 111.51 112.52 109.06 110.35 1,228,255 -1.85(-1.65%)
Sep 02, 2020 111.57 112.72 110.78 112.20 1,308,678 +1.09(+0.98%)
Sep 01, 2020 109.92 111.12 108.23 111.12 1,044,592 +0.85(+0.77%)
Aug 31, 2020 110.61 111.80 109.69 110.27 767,499 -0.61(-0.55%)
Aug 28, 2020 110.34 111.43 108.88 110.88 507,306 +0.79(+0.72%)
Aug 27, 2020 111.45 111.85 109.25 110.08 650,528 -1.18(-1.06%)
Aug 26, 2020 110.88 112.35 110.55 111.26 891,821 +1.80(+1.64%)
Aug 25, 2020 110.62 111.13 109.25 109.46 660,326 -0.01(-0.01%)
Aug 24, 2020 108.25 109.53 107.70 109.47 445,706 +2.08(+1.94%)
Aug 21, 2020 107.16 107.87 105.85 107.38 818,156 -0.12(-0.12%)
Aug 20, 2020 107.73 107.99 106.58 107.51 957,526 -1.15(-1.06%)
Aug 19, 2020 109.81 109.81 108.40 108.66 468,554 -0.57(-0.52%)
Aug 18, 2020 109.84 110.99 108.85 109.23 688,062 -0.60(-0.54%)
Aug 17, 2020 110.12 110.85 109.18 109.83 487,592 +0.11(+0.10%)
Aug 14, 2020 109.75 110.67 109.17 109.72 595,430 -0.57(-0.52%)
Aug 13, 2020 111.77 111.98 110.08 110.29 986,499 -2.84(-2.51%)
Aug 12, 2020 113.07 114.81 112.36 113.13 895,098 +1.52(+1.37%)
Aug 11, 2020 117.23 118.25 111.40 111.61 2,304,228 -4.69(-4.03%)
Aug 10, 2020 112.77 116.59 112.77 116.29 1,334,443 +3.34(+2.96%)
Aug 07, 2020 111.86 113.09 110.81 112.95 745,747 +1.26(+1.13%)
Aug 06, 2020 112.22 112.68 111.50 111.69 854,790 -0.93(-0.82%)
Aug 05, 2020 113.10 114.73 112.53 112.61 1,093,057 +0.47(+0.42%)
Aug 04, 2020 109.98 112.95 108.81 112.14 910,320 +1.20(+1.08%)
Aug 03, 2020 112.44 112.44 110.61 110.94 1,190,027 -1.26(-1.12%)
Jul 31, 2020 110.72 112.27 109.04 112.19 1,213,762 +1.30(+1.17%)
Jul 30, 2020 112.84 113.05 109.95 110.89 1,027,563 -3.34(-2.92%)
Jul 29, 2020 114.75 115.78 114.14 114.23 903,192 -0.09(-0.08%)
Jul 28, 2020 114.72 115.63 113.56 114.32 928,471 -0.40(-0.35%)
Jul 27, 2020 113.29 115.05 112.36 114.72 788,209 +1.76(+1.55%)
Jul 24, 2020 114.59 114.73 111.81 112.97 877,092 -1.49(-1.30%)
Jul 23, 2020 114.66 116.30 113.31 114.46 936,863 -0.05(-0.05%)
Jul 22, 2020 114.45 115.80 113.70 114.51 615,102 +0.54(+0.48%)
Jul 21, 2020 115.13 115.71 113.76 113.97 608,399 -0.70(-0.61%)
Jul 20, 2020 116.69 116.97 113.50 114.66 1,466,230 -2.02(-1.73%)
Jul 17, 2020 116.19 117.86 115.18 116.68 869,683 +1.23(+1.07%)
Jul 16, 2020 115.17 116.37 114.53 115.45 581,044 -0.10(-0.08%)
Jul 15, 2020 114.80 116.12 114.31 115.55 668,977 +2.41(+2.13%)
Jul 14, 2020 111.04 113.49 110.89 113.14 686,207 +2.22(+2.00%)
Jul 13, 2020 112.52 113.27 110.72 110.92 873,543 -0.65(-0.58%)
Jul 10, 2020 109.45 111.83 108.52 111.57 584,316 +2.63(+2.41%)
Jul 09, 2020 110.10 110.31 107.04 108.94 1,235,796 -0.95(-0.87%)
Jul 08, 2020 113.05 114.12 108.75 109.90 1,087,130 -3.28(-2.90%)
Jul 07, 2020 113.31 114.08 112.14 113.17 779,272 -1.02(-0.90%)
Jul 06, 2020 113.85 114.72 112.09 114.20 984,048 +1.17(+1.04%)
Jul 02, 2020 112.11 113.57 111.69 113.02 1,078,039 +2.41(+2.18%)
Jul 01, 2020 108.68 110.77 108.41 110.61 919,821 +1.52(+1.40%)
Jun 30, 2020 108.32 109.73 106.89 109.08 1,218,449 +0.52(+0.48%)
Jun 29, 2020 106.97 109.94 106.65 108.57 770,540 +2.52(+2.38%)
Jun 26, 2020 108.57 108.57 105.91 106.05 963,982 -2.98(-2.74%)
Jun 25, 2020 108.59 109.27 106.94 109.03 778,603 +0.29(+0.27%)
Jun 24, 2020 107.94 110.29 106.53 108.74 1,258,674 -0.44(-0.40%)
Jun 23, 2020 112.19 112.19 108.96 109.17 1,000,803 -1.56(-1.41%)
Jun 22, 2020 110.64 112.19 108.77 110.73 1,334,049 -0.90(-0.81%)
Jun 19, 2020 115.86 116.53 111.48 111.64 1,430,369 -2.16(-1.90%)
Jun 18, 2020 113.16 114.81 112.73 113.80 752,607 -0.11(-0.09%)
Jun 17, 2020 115.60 116.12 113.52 113.90 531,233 -0.35(-0.31%)
Jun 16, 2020 116.57 117.57 112.52 114.26 1,087,556 +1.51(+1.34%)
Jun 15, 2020 109.76 113.36 109.48 112.74 881,044 +0.43(+0.39%)
Jun 12, 2020 114.95 115.27 110.25 112.31 813,900 +0.53(+0.48%)
Jun 11, 2020 116.33 116.57 111.27 111.78 1,492,482 -6.44(-5.45%)
Jun 10, 2020 119.02 119.60 116.97 118.21 1,558,375 -0.93(-0.78%)
Jun 09, 2020 118.86 120.30 116.79 119.14 1,224,051 -0.88(-0.74%)
Jun 08, 2020 119.00 120.95 118.06 120.03 1,164,966 -2.03(-1.66%)
Jun 05, 2020 122.62 123.07 121.38 122.06 1,100,336 +1.86(+1.55%)
Jun 04, 2020 120.37 121.76 118.97 120.20 920,644 -0.93(-0.77%)
Jun 03, 2020 120.21 122.19 120.17 121.13 832,374 +2.55(+2.15%)
Jun 02, 2020 115.93 119.75 115.56 118.58 970,712 +2.58(+2.22%)
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.