Skip to main content

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

96.17 +0.03 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 122.17 123.31 120.55 122.79 1,511,813 -0.73(-0.59%)
May 27, 2022 122.29 123.55 121.83 123.53 1,022,575 +1.82(+1.50%)
May 26, 2022 121.76 122.99 121.12 121.70 629,010 +1.22(+1.01%)
May 25, 2022 119.56 121.03 119.32 120.49 623,543 +1.07(+0.89%)
May 24, 2022 119.57 119.70 116.99 119.42 905,242 -0.53(-0.44%)
May 23, 2022 121.26 121.26 118.44 119.95 836,376 +0.17(+0.14%)
May 20, 2022 120.62 121.15 116.87 119.78 889,625 -0.07(-0.06%)
May 19, 2022 117.30 121.27 117.07 119.86 1,138,229 +1.91(+1.62%)
May 18, 2022 119.20 120.18 117.59 117.94 1,524,415 -2.68(-2.22%)
May 17, 2022 121.05 121.05 117.21 120.62 1,643,587 +1.74(+1.46%)
May 16, 2022 121.96 122.61 117.89 118.88 1,254,487 -3.90(-3.18%)
May 13, 2022 120.12 123.01 120.12 122.78 2,225,198 +3.37(+2.82%)
May 12, 2022 118.28 120.53 117.31 119.41 2,938,932 +0.49(+0.41%)
May 11, 2022 115.96 121.90 115.96 118.92 3,190,349 +2.32(+1.99%)
May 10, 2022 115.27 120.26 112.46 116.59 3,121,535 +5.58(+5.03%)
May 09, 2022 111.70 113.20 110.63 111.01 2,018,136 -2.47(-2.18%)
May 06, 2022 113.55 114.03 111.21 113.48 1,536,822 -0.56(-0.49%)
May 05, 2022 115.72 117.24 113.09 114.04 1,076,277 -3.47(-2.96%)
May 04, 2022 113.52 117.73 113.27 117.51 1,020,214 +4.26(+3.77%)
May 03, 2022 113.80 115.12 112.74 113.25 934,113 +0.31(+0.27%)
May 02, 2022 113.05 114.18 111.31 112.94 1,379,892 +0.25(+0.22%)
Apr 29, 2022 116.26 116.95 112.32 112.69 906,614 -3.59(-3.09%)
Apr 28, 2022 115.20 116.81 113.54 116.29 1,485,927 +1.78(+1.56%)
Apr 27, 2022 112.09 115.92 112.09 114.50 1,631,901 +3.19(+2.86%)
Apr 26, 2022 114.77 115.25 111.15 111.32 1,416,640 -3.02(-2.64%)
Apr 25, 2022 115.45 115.45 112.11 114.34 1,279,050 -1.43(-1.24%)
Apr 22, 2022 115.26 116.84 115.26 115.77 2,063,946 -0.22(-0.19%)
Apr 21, 2022 117.85 118.69 115.77 115.99 1,590,427 -0.28(-0.24%)
Apr 20, 2022 115.63 117.04 115.62 116.27 1,201,173 +0.57(+0.49%)
Apr 19, 2022 114.18 116.66 113.75 115.70 1,409,661 +1.68(+1.48%)
Apr 18, 2022 116.23 116.78 113.64 114.02 1,444,735 -2.51(-2.15%)
Apr 14, 2022 119.28 119.85 116.29 116.53 1,878,810 -2.02(-1.70%)
Apr 13, 2022 115.42 118.75 115.36 118.55 1,302,250 +2.95(+2.55%)
Apr 12, 2022 117.10 117.77 115.16 115.60 917,900 -1.15(-0.99%)
Apr 11, 2022 114.93 118.35 114.85 116.75 1,952,531 +1.30(+1.13%)
Apr 08, 2022 116.94 117.89 113.87 115.45 2,687,571 -1.51(-1.29%)
Apr 07, 2022 115.55 117.98 113.87 116.97 2,630,087 +0.37(+0.32%)
Apr 06, 2022 119.13 119.67 115.40 116.59 2,928,499 -3.62(-3.01%)
Apr 05, 2022 120.83 122.20 120.10 120.22 962,728 -1.34(-1.10%)
Apr 04, 2022 124.99 125.02 121.33 121.56 1,107,267 -3.24(-2.60%)
Apr 01, 2022 122.72 125.00 122.28 124.80 1,354,697 +2.79(+2.28%)
Mar 31, 2022 121.80 123.04 120.98 122.01 1,513,969 +0.11(+0.09%)
Mar 30, 2022 124.19 124.49 121.20 121.90 765,745 -2.74(-2.20%)
Mar 29, 2022 122.29 124.93 122.20 124.64 1,227,134 +3.53(+2.91%)
Mar 28, 2022 120.41 121.21 117.93 121.11 1,599,800 +0.80(+0.66%)
Mar 25, 2022 119.07 120.34 118.17 120.31 1,369,349 +1.41(+1.19%)
Mar 24, 2022 115.72 119.14 114.97 118.90 1,693,230 +2.45(+2.11%)
Mar 23, 2022 117.50 118.03 115.76 116.45 922,502 -1.32(-1.12%)
Mar 22, 2022 117.44 118.72 116.85 117.77 1,781,199 +0.91(+0.78%)
Mar 21, 2022 119.05 119.53 115.80 116.85 1,632,985 -2.36(-1.98%)
Mar 18, 2022 116.76 119.75 116.48 119.22 2,853,734 +2.37(+2.03%)
Mar 17, 2022 114.30 118.05 113.59 116.84 1,519,981 +1.46(+1.26%)
Mar 16, 2022 112.48 115.77 111.90 115.38 1,886,528 +4.15(+3.73%)
Mar 15, 2022 107.75 111.57 107.75 111.23 1,743,030 +3.67(+3.41%)
Mar 14, 2022 110.30 111.15 107.31 107.56 1,998,088 -1.50(-1.38%)
Mar 11, 2022 112.57 113.97 109.00 109.07 1,442,354 -2.85(-2.55%)
Mar 10, 2022 110.19 112.11 109.00 111.92 1,694,452 +0.38(+0.34%)
Mar 09, 2022 112.69 113.49 110.08 111.54 2,445,352 +1.02(+0.93%)
Mar 08, 2022 107.56 111.43 104.69 110.52 3,272,662 +3.30(+3.07%)
Mar 07, 2022 113.46 113.71 106.95 107.22 2,845,894 -6.80(-5.96%)
Mar 04, 2022 115.61 116.58 113.94 114.02 1,859,424 -3.26(-2.78%)
Mar 03, 2022 120.81 121.10 114.87 117.28 1,426,763 -2.48(-2.07%)
Mar 02, 2022 120.35 120.81 118.06 119.76 1,651,736 +1.21(+1.02%)
Mar 01, 2022 122.79 123.15 117.67 118.55 1,766,740 -4.24(-3.45%)
Feb 28, 2022 127.52 128.03 122.60 122.79 3,443,277 -6.06(-4.70%)
Feb 25, 2022 125.53 129.36 125.20 128.84 1,645,250 +3.58(+2.86%)
Feb 24, 2022 120.68 125.32 120.01 125.26 1,881,055 +2.12(+1.72%)
Feb 23, 2022 124.48 125.83 122.52 123.15 1,621,132 -0.32(-0.26%)
Feb 22, 2022 124.87 125.00 121.78 123.47 3,118,459 -0.97(-0.78%)
Feb 18, 2022 124.44 0 -0.84(-0.67%)
Feb 17, 2022 125.56 126.56 124.72 125.28 1,967,613 -1.64(-1.29%)
Feb 16, 2022 124.88 127.13 123.87 126.92 1,657,783 +2.05(+1.64%)
Feb 15, 2022 122.74 124.93 122.73 124.88 1,355,432 +3.37(+2.77%)
Feb 14, 2022 123.27 123.58 120.33 121.50 1,358,847 -2.06(-1.67%)
Feb 11, 2022 125.28 128.50 123.49 123.56 2,138,466 -2.36(-1.88%)
Feb 10, 2022 123.06 132.15 121.46 125.93 3,964,264 +3.51(+2.87%)
Feb 09, 2022 120.31 124.44 120.12 122.42 2,627,960 +3.40(+2.85%)
Feb 08, 2022 118.40 119.43 117.89 119.02 1,957,909 +0.88(+0.74%)
Feb 07, 2022 117.51 119.09 116.79 118.14 2,423,660 +0.80(+0.69%)
Feb 04, 2022 117.44 118.66 115.76 117.34 2,055,820 -1.75(-1.47%)
Feb 03, 2022 122.16 118.94 119.09 960,353 -4.07(-3.31%)
Feb 02, 2022 123.48 123.97 122.36 123.16 2,458,751 -0.65(-0.52%)
Feb 01, 2022 122.06 124.42 121.94 123.80 1,599,906 +2.01(+1.65%)
Jan 31, 2022 120.28 122.13 121.79 2,807,276 +1.12(+0.93%)
Jan 28, 2022 121.71 121.97 118.51 120.67 2,449,580 -1.15(-0.95%)
Jan 27, 2022 124.62 125.57 120.90 121.83 1,128,343 -1.17(-0.95%)
Jan 26, 2022 126.06 126.78 122.13 123.00 1,467,599 -0.74(-0.60%)
Jan 25, 2022 123.60 124.91 121.75 123.74 1,733,754 -2.39(-1.90%)
Jan 24, 2022 125.89 126.48 120.92 126.13 2,199,111 -2.47(-1.92%)
Jan 21, 2022 130.46 132.75 128.07 128.59 1,357,689 -1.58(-1.21%)
Jan 20, 2022 128.69 134.47 127.70 130.17 4,032,986 +1.50(+1.16%)
Jan 19, 2022 131.43 132.00 128.57 128.68 1,305,018 -1.70(-1.30%)
Jan 18, 2022 133.42 133.87 129.32 130.38 1,969,934 -4.22(-3.13%)
Jan 14, 2022 134.60 0 -0.08(-0.06%)
Jan 13, 2022 135.79 136.47 134.46 134.68 1,198,316 -0.19(-0.14%)
Jan 12, 2022 135.94 137.39 134.01 134.87 1,108,264 -0.06(-0.05%)
Jan 11, 2022 130.16 135.09 129.94 134.94 1,115,718 +5.14(+3.96%)
Jan 10, 2022 130.10 130.44 126.83 129.80 2,233,633 -1.27(-0.97%)
Jan 07, 2022 132.94 132.94 131.03 131.07 1,930,049 -1.71(-1.29%)
Jan 06, 2022 133.89 134.18 131.48 132.78 739,362 -1.02(-0.76%)
Jan 05, 2022 138.35 139.12 133.75 133.79 1,527,072 -4.39(-3.18%)
Jan 04, 2022 138.02 139.69 137.27 138.19 1,943,899 +0.52(+0.38%)
Jan 03, 2022 139.20 140.20 137.46 137.67 1,025,690 -1.41(-1.02%)
Dec 31, 2021 137.12 139.62 137.01 139.08 877,523 +1.93(+1.41%)
Dec 30, 2021 137.41 138.42 136.97 137.15 436,164 -0.40(-0.29%)
Dec 29, 2021 136.15 138.21 135.81 137.55 1,740,073 +1.43(+1.05%)
Dec 28, 2021 133.87 136.42 133.51 136.12 752,539 +2.06(+1.54%)
Dec 27, 2021 132.11 134.10 131.55 134.06 577,665 +2.69(+2.05%)
Dec 23, 2021 130.77 131.88 130.57 131.37 682,929 +0.80(+0.61%)
Dec 22, 2021 130.58 130.93 130.06 130.58 737,962 -0.43(-0.33%)
Dec 21, 2021 131.21 132.49 129.90 131.01 1,101,135 +0.37(+0.28%)
Dec 20, 2021 130.76 131.35 128.19 130.64 1,101,036 -1.97(-1.48%)
Dec 17, 2021 133.45 133.45 130.97 132.60 3,824,310 -1.36(-1.01%)
Dec 16, 2021 134.02 135.50 132.94 133.96 1,578,743 +0.83(+0.62%)
Dec 15, 2021 133.77 133.85 130.84 133.14 1,051,709 -0.64(-0.48%)
Dec 14, 2021 134.28 135.74 133.04 133.78 2,134,807 -0.72(-0.54%)
Dec 13, 2021 134.71 136.11 133.99 134.50 2,097,548 -0.57(-0.42%)
Dec 10, 2021 136.58 136.58 134.06 135.07 1,144,026 -0.33(-0.24%)
Dec 09, 2021 135.87 136.70 134.59 135.41 1,258,479 -0.62(-0.46%)
Dec 08, 2021 133.56 136.07 132.28 136.03 1,311,506 +2.80(+2.10%)
Dec 07, 2021 132.92 134.61 132.38 133.23 1,209,555 +1.91(+1.45%)
Dec 06, 2021 130.50 132.38 130.06 131.32 1,396,265 +2.07(+1.61%)
Dec 03, 2021 128.98 130.77 127.26 129.24 1,382,137 +0.25(+0.19%)
Dec 02, 2021 129.33 130.84 128.42 129.00 1,863,597 -0.92(-0.71%)
Dec 01, 2021 132.21 134.59 129.90 129.91 1,286,509 -0.62(-0.47%)
Nov 30, 2021 134.72 134.89 130.27 130.53 1,974,076 -4.61(-3.41%)
Nov 29, 2021 133.48 135.82 132.76 135.14 1,890,250 +2.41(+1.81%)
Nov 26, 2021 132.64 133.74 131.91 132.73 774,597 -2.66(-1.97%)
Nov 24, 2021 134.63 135.90 134.60 135.40 607,191 -0.10(-0.07%)
Nov 23, 2021 136.83 137.12 134.64 135.50 962,426 -1.56(-1.14%)
Nov 22, 2021 138.14 139.48 137.06 137.06 682,749 -0.69(-0.50%)
Nov 19, 2021 138.06 138.56 137.20 137.75 1,106,107 -0.02(-0.01%)
Nov 18, 2021 139.96 138.17 137.67 137.76 860,549 -2.55(-1.82%)
Nov 17, 2021 140.13 140.64 138.52 140.32 1,253,653 -0.11(-0.08%)
Nov 16, 2021 140.22 141.42 139.58 140.43 994,437 +0.54(+0.39%)
Nov 15, 2021 139.90 140.03 138.40 139.88 1,577,981 -0.20(-0.14%)
Nov 12, 2021 138.22 142.31 137.64 140.09 974,140 +2.14(+1.55%)
Nov 11, 2021 138.82 139.28 136.71 137.95 931,504 -0.81(-0.58%)
Nov 10, 2021 140.99 138.48 138.76 1,525,897 -1.83(-1.30%)
Nov 09, 2021 134.10 141.53 133.28 140.58 3,110,925 +5.13(+3.79%)
Nov 08, 2021 132.41 135.48 132.17 135.45 2,324,216 +3.61(+2.74%)
Nov 05, 2021 130.62 132.35 130.41 131.84 1,308,374 +1.59(+1.22%)
Nov 04, 2021 133.32 133.43 129.71 130.25 1,200,861 -3.14(-2.35%)
Nov 03, 2021 132.96 134.40 132.71 133.39 1,962,583 +0.82(+0.62%)
Nov 02, 2021 132.19 133.70 132.05 132.58 1,401,560 +0.29(+0.22%)
Nov 01, 2021 135.43 135.02 132.21 132.28 981,276 -3.09(-2.29%)
Oct 29, 2021 135.59 136.58 134.27 135.38 1,020,002 -0.95(-0.69%)
Oct 28, 2021 136.45 137.83 136.02 136.32 1,011,972 +0.20(+0.15%)
Oct 27, 2021 136.12 137.02 134.86 136.12 1,688,148 +0.16(+0.11%)
Oct 26, 2021 134.98 136.63 135.97 1,045,083 +1.61(+1.20%)
Oct 25, 2021 134.12 134.49 133.40 134.36 1,163,718 +0.94(+0.70%)
Oct 22, 2021 134.24 134.38 133.17 133.42 633,450 -0.49(-0.36%)
Oct 21, 2021 133.35 134.04 132.81 133.91 748,775 +0.07(+0.05%)
Oct 20, 2021 134.79 134.79 132.70 133.84 727,801 -1.14(-0.84%)
Oct 19, 2021 134.23 135.61 133.14 134.97 826,741 +1.37(+1.02%)
Oct 18, 2021 134.52 135.34 133.28 133.60 1,019,253 -1.89(-1.40%)
Oct 15, 2021 136.91 136.98 135.30 135.50 1,089,083 -0.68(-0.50%)
Oct 14, 2021 133.82 136.91 133.34 136.18 1,323,394 +3.64(+2.75%)
Oct 13, 2021 131.67 132.64 130.14 132.53 1,486,536 +0.84(+0.63%)
Oct 12, 2021 128.53 131.81 128.47 131.70 1,378,061 +3.16(+2.46%)
Oct 11, 2021 127.44 129.22 126.80 128.54 1,202,676 +1.80(+1.42%)
Oct 08, 2021 126.55 128.22 126.55 126.74 718,879 -0.19(-0.15%)
Oct 07, 2021 127.41 128.19 126.43 126.93 877,146 +0.68(+0.54%)
Oct 06, 2021 123.81 126.33 123.38 126.25 1,103,168 +1.87(+1.51%)
Oct 05, 2021 126.70 127.50 124.11 124.38 2,041,852 -2.32(-1.83%)
Oct 04, 2021 129.08 130.25 125.68 126.70 2,380,002 -2.85(-2.20%)
Oct 01, 2021 126.25 131.98 124.57 129.55 4,682,533 +6.77(+5.52%)
Sep 30, 2021 123.64 125.13 122.56 122.77 1,863,779 -0.33(-0.27%)
Sep 29, 2021 122.12 124.22 121.81 123.10 1,542,455 +1.06(+0.87%)
Sep 28, 2021 120.55 123.40 119.82 122.05 2,380,379 +1.23(+1.02%)
Sep 27, 2021 121.68 123.26 120.60 120.82 1,293,427 -0.96(-0.79%)
Sep 24, 2021 121.60 123.29 120.50 121.78 1,638,159 -0.23(-0.19%)
Sep 23, 2021 121.98 123.86 121.98 122.01 1,379,844 +0.98(+0.81%)
Sep 22, 2021 122.41 122.75 119.64 121.03 1,989,252 +0.03(+0.02%)
Sep 21, 2021 123.31 123.86 119.92 121.00 1,643,852 -2.18(-1.77%)
Sep 20, 2021 122.61 124.93 121.36 123.18 1,885,132 -0.22(-0.18%)
Sep 17, 2021 129.10 129.62 122.90 123.40 4,938,750 -7.22(-5.53%)
Sep 16, 2021 131.45 132.22 130.44 130.62 820,334 -1.09(-0.82%)
Sep 15, 2021 131.28 132.50 130.88 131.71 892,201 +0.51(+0.39%)
Sep 14, 2021 134.65 134.74 130.59 131.19 1,742,564 -3.51(-2.60%)
Sep 13, 2021 135.93 135.99 133.09 134.70 2,806,774 +0.00(+0.00%)
Sep 10, 2021 137.61 137.87 134.52 134.70 1,166,338 -2.97(-2.15%)
Sep 09, 2021 137.19 138.97 137.13 137.66 1,277,690 -0.16(-0.12%)
Sep 08, 2021 136.76 137.93 135.83 137.83 877,163 +0.87(+0.63%)
Sep 07, 2021 136.94 137.66 135.33 136.96 1,015,082 -0.77(-0.56%)
Sep 03, 2021 137.88 139.06 136.62 137.73 1,325,773 -0.47(-0.34%)
Sep 02, 2021 137.84 138.70 137.25 138.20 638,797 +0.88(+0.64%)
Sep 01, 2021 138.26 138.43 136.95 137.32 702,172 -0.95(-0.69%)
Aug 31, 2021 137.66 138.56 136.69 138.27 1,230,246 +0.27(+0.20%)
Aug 30, 2021 138.67 138.81 137.84 137.99 526,414 -0.58(-0.41%)
Aug 27, 2021 138.54 139.11 137.41 138.57 752,611 +0.73(+0.53%)
Aug 26, 2021 138.25 138.48 137.18 137.84 889,389 -0.58(-0.42%)
Aug 25, 2021 137.69 139.12 136.92 138.42 896,605 +0.35(+0.25%)
Aug 24, 2021 137.74 138.79 137.08 138.08 1,529,232 +0.96(+0.70%)
Aug 23, 2021 137.04 137.40 135.93 137.12 1,192,391 +0.44(+0.32%)
Aug 20, 2021 136.00 136.90 135.42 136.68 1,018,958 +0.33(+0.24%)
Aug 19, 2021 137.21 138.13 136.23 136.35 1,503,837 -1.93(-1.39%)
Aug 18, 2021 140.61 141.06 138.19 138.28 1,148,259 -3.03(-2.14%)
Aug 17, 2021 141.33 142.31 139.88 141.31 869,174 -0.67(-0.47%)
Aug 16, 2021 142.83 142.88 141.24 141.97 1,194,686 -1.09(-0.76%)
Aug 13, 2021 142.73 143.34 142.01 143.06 608,526 +0.60(+0.42%)
Aug 12, 2021 143.11 143.11 141.71 142.46 1,312,460 -0.63(-0.44%)
Aug 11, 2021 143.31 143.36 142.26 143.09 869,492 +0.39(+0.27%)
Aug 10, 2021 140.79 142.83 140.28 142.69 1,390,799 +2.39(+1.70%)
Aug 09, 2021 138.36 140.39 137.38 140.30 1,789,017 +2.44(+1.77%)
Aug 06, 2021 135.15 138.36 134.32 137.87 1,860,363 +2.72(+2.01%)
Aug 05, 2021 135.70 136.66 134.87 135.15 1,145,533 +0.26(+0.20%)
Aug 04, 2021 135.99 136.93 134.86 134.88 2,534,942 -2.12(-1.55%)
Aug 03, 2021 136.03 137.52 135.39 137.00 1,075,334 +0.47(+0.35%)
Aug 02, 2021 138.26 138.71 136.41 136.52 1,165,433 -0.96(-0.70%)
Jul 30, 2021 136.10 137.60 135.76 137.48 808,671 +1.38(+1.01%)
Jul 29, 2021 136.31 136.97 135.66 136.10 789,348 +0.60(+0.44%)
Jul 28, 2021 136.33 136.39 134.67 135.50 848,340 -0.63(-0.46%)
Jul 27, 2021 135.08 136.23 134.38 136.13 1,099,640 +0.33(+0.24%)
Jul 26, 2021 135.38 136.17 134.99 135.80 759,113 +0.43(+0.32%)
Jul 23, 2021 134.05 135.50 133.04 135.37 638,413 +2.08(+1.56%)
Jul 22, 2021 132.08 133.71 131.51 133.29 1,422,870 +0.98(+0.74%)
Jul 21, 2021 131.79 132.59 131.07 132.32 719,288 +1.09(+0.83%)
Jul 20, 2021 128.04 131.79 127.85 131.23 1,380,850 +3.36(+2.63%)
Jul 19, 2021 128.54 130.43 127.42 127.87 2,509,480 -3.02(-2.31%)
Jul 16, 2021 131.46 132.49 130.22 130.89 1,472,076 -0.53(-0.40%)
Jul 15, 2021 132.12 132.95 130.83 131.42 1,186,814 -0.65(-0.49%)
Jul 14, 2021 132.25 132.90 131.55 132.07 2,219,320 -0.68(-0.51%)
Jul 13, 2021 135.63 135.63 131.91 132.75 1,339,818 -2.86(-2.11%)
Jul 12, 2021 134.22 136.01 134.08 135.60 2,433,720 +0.80(+0.60%)
Jul 09, 2021 136.41 136.55 134.22 134.80 1,871,403 -0.09(-0.07%)
Jul 08, 2021 134.12 135.03 133.48 134.89 1,540,797 -0.91(-0.67%)
Jul 07, 2021 134.49 136.08 133.95 135.80 704,029 +0.81(+0.60%)
Jul 06, 2021 136.53 136.89 134.40 134.99 1,161,541 -1.90(-1.39%)
Jul 02, 2021 136.41 136.96 135.40 136.89 1,047,184 +0.55(+0.40%)
Jul 01, 2021 136.79 137.04 136.12 136.34 954,914 -0.01(-0.01%)
Jun 30, 2021 135.08 136.50 134.60 136.35 1,602,727 +0.59(+0.43%)
Jun 29, 2021 135.94 136.93 135.27 135.77 728,127 -0.03(-0.02%)
Jun 28, 2021 136.10 136.24 134.76 135.79 1,111,525 -0.16(-0.11%)
Jun 25, 2021 135.78 136.89 135.59 135.95 906,245 +0.49(+0.36%)
Jun 24, 2021 135.53 135.98 134.40 135.46 677,052 +0.67(+0.50%)
Jun 23, 2021 135.34 136.22 134.72 134.78 1,021,079 -0.59(-0.44%)
Jun 22, 2021 135.17 135.95 133.95 135.37 991,618 +0.63(+0.46%)
Jun 21, 2021 132.82 134.92 132.25 134.75 904,212 +3.22(+2.45%)
Jun 18, 2021 130.54 132.22 130.38 131.52 2,029,482 -0.86(-0.65%)
Jun 17, 2021 133.69 134.44 131.39 132.38 1,555,371 -1.33(-0.99%)
Jun 16, 2021 133.84 134.59 133.04 133.71 871,578 +0.04(+0.03%)
Jun 15, 2021 134.40 134.46 132.88 133.67 946,151 -0.49(-0.37%)
Jun 14, 2021 133.92 134.38 133.09 134.16 1,435,709 -0.01(-0.01%)
Jun 11, 2021 134.83 135.07 132.22 134.17 2,021,571 +0.03(+0.02%)
Jun 10, 2021 134.40 134.53 133.52 134.15 1,645,186 +0.60(+0.45%)
Jun 09, 2021 131.49 133.82 131.34 133.55 1,253,334 +2.07(+1.57%)
Jun 08, 2021 130.07 131.63 129.56 131.48 1,095,018 +1.48(+1.14%)
Jun 07, 2021 130.23 131.20 129.14 130.00 766,698 +0.16(+0.13%)
Jun 04, 2021 130.13 130.23 128.65 129.83 1,558,548 +0.26(+0.20%)
Jun 03, 2021 129.86 130.89 128.93 129.57 1,203,374 -0.87(-0.67%)
Jun 02, 2021 129.83 131.33 128.93 130.44 2,080,102 +1.24(+0.96%)
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.