Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

95.72 -0.18 (-0.19%)
Streaming Delayed Price Updated: 1:25 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 116.36 117.60 115.74 116.01 1,277,774 -2.01(-1.70%)
Apr 29, 2020 119.52 120.31 117.96 118.02 799,232 +1.41(+1.21%)
Apr 28, 2020 116.87 119.12 115.92 116.61 948,309 +1.04(+0.90%)
Apr 27, 2020 111.40 116.13 111.40 115.58 598,880 +3.59(+3.20%)
Apr 24, 2020 110.12 112.33 108.41 111.99 640,865 +2.95(+2.70%)
Apr 23, 2020 111.17 113.32 108.66 109.04 711,129 -0.99(-0.90%)
Apr 22, 2020 110.27 111.37 108.46 110.03 736,977 +1.87(+1.73%)
Apr 21, 2020 103.87 108.87 103.71 108.17 802,423 +1.43(+1.34%)
Apr 20, 2020 109.15 111.58 106.37 106.73 1,059,268 -4.05(-3.65%)
Apr 17, 2020 108.53 111.07 108.44 110.78 859,531 +4.63(+4.36%)
Apr 16, 2020 104.51 106.57 101.89 106.15 958,163 +2.22(+2.14%)
Apr 15, 2020 105.82 105.83 103.64 103.92 835,243 -4.42(-4.08%)
Apr 14, 2020 109.35 110.66 106.16 108.34 721,997 +2.04(+1.92%)
Apr 13, 2020 110.64 111.57 105.05 106.31 941,403 -6.46(-5.73%)
Apr 09, 2020 106.97 115.51 106.88 112.77 1,743,912 +5.42(+5.05%)
Apr 08, 2020 101.44 108.02 100.97 107.35 1,199,225 +6.40(+6.34%)
Apr 07, 2020 98.79 104.94 98.31 100.95 1,840,754 +4.44(+4.61%)
Apr 06, 2020 92.39 97.29 90.94 96.50 1,354,473 +8.94(+10.21%)
Apr 03, 2020 88.14 90.37 87.40 87.56 1,393,774 -0.25(-0.28%)
Apr 02, 2020 87.73 90.82 87.04 87.81 1,235,615 -1.37(-1.54%)
Apr 01, 2020 86.93 90.40 85.70 89.18 1,540,163 -1.20(-1.32%)
Mar 31, 2020 93.91 96.27 90.03 90.38 1,715,922 -5.25(-5.49%)
Mar 30, 2020 98.23 99.56 94.11 95.63 1,242,104 -1.96(-2.01%)
Mar 27, 2020 97.18 100.40 96.54 97.58 1,137,157 -3.83(-3.78%)
Mar 26, 2020 93.67 101.42 92.41 101.42 1,247,155 +8.84(+9.54%)
Mar 25, 2020 87.49 96.15 84.84 92.58 2,584,711 +3.87(+4.36%)
Mar 24, 2020 86.56 93.28 86.22 88.71 1,874,749 +5.86(+7.07%)
Mar 23, 2020 89.68 90.36 80.97 82.85 2,486,172 -7.14(-7.94%)
Mar 20, 2020 95.06 95.23 88.66 90.00 1,750,479 -4.40(-4.66%)
Mar 19, 2020 94.38 98.37 91.02 94.40 2,044,280 -0.87(-0.91%)
Mar 18, 2020 90.98 96.21 86.44 95.27 2,395,325 -0.94(-0.98%)
Mar 17, 2020 91.39 98.08 88.13 96.21 2,584,823 +7.02(+7.87%)
Mar 16, 2020 88.17 93.98 86.12 89.19 2,089,787 -6.62(-6.91%)
Mar 13, 2020 92.20 95.81 88.12 95.81 1,844,699 +7.98(+9.09%)
Mar 12, 2020 91.48 93.61 83.47 87.83 3,071,656 -9.97(-10.19%)
Mar 11, 2020 101.73 101.97 96.54 97.79 2,983,832 -6.41(-6.15%)
Mar 10, 2020 102.37 104.36 101.03 104.20 3,081,147 +5.14(+5.19%)
Mar 09, 2020 102.61 104.19 96.54 99.06 3,377,540 -8.80(-8.16%)
Mar 06, 2020 106.41 109.24 105.79 107.85 1,861,086 -1.84(-1.68%)
Mar 05, 2020 109.88 112.35 108.72 109.70 1,698,375 -2.57(-2.29%)
Mar 04, 2020 109.15 112.32 108.90 112.27 1,619,118 +4.78(+4.45%)
Mar 03, 2020 107.31 109.72 104.64 107.48 1,623,878 -0.22(-0.20%)
Mar 02, 2020 106.08 107.83 104.54 107.70 1,473,918 +2.44(+2.32%)
Feb 28, 2020 104.65 106.44 101.36 105.26 2,654,110 -2.15(-2.00%)
Feb 27, 2020 106.85 111.45 106.37 107.41 1,742,779 -1.06(-0.98%)
Feb 26, 2020 110.59 111.87 107.94 108.48 1,819,601 -0.44(-0.40%)
Feb 25, 2020 112.99 113.07 107.19 108.92 2,234,367 -3.49(-3.10%)
Feb 24, 2020 113.65 113.81 110.10 112.41 2,270,035 -3.75(-3.23%)
Feb 21, 2020 116.13 117.61 115.37 116.16 1,857,330 -0.45(-0.38%)
Feb 20, 2020 117.38 119.24 115.92 116.61 1,682,667 -1.38(-1.17%)
Feb 19, 2020 118.62 120.17 117.78 117.99 1,009,733 -0.51(-0.43%)
Feb 18, 2020 119.08 119.30 116.69 118.50 1,220,605 -0.91(-0.76%)
Feb 14, 2020 120.14 120.87 119.25 119.40 1,170,134 -0.76(-0.64%)
Feb 13, 2020 115.09 120.38 112.95 120.17 3,615,940 -2.33(-1.90%)
Feb 12, 2020 122.51 123.94 121.24 122.49 1,420,041 +1.24(+1.02%)
Feb 11, 2020 122.98 123.43 121.12 121.25 1,071,209 -0.95(-0.78%)
Feb 10, 2020 122.65 123.10 121.92 122.20 1,097,955 -0.83(-0.67%)
Feb 07, 2020 124.71 125.42 122.71 123.03 1,311,806 -1.94(-1.55%)
Feb 06, 2020 125.67 126.43 124.86 124.97 1,094,870 -0.41(-0.32%)
Feb 05, 2020 124.06 126.20 123.50 125.38 1,254,216 +2.35(+1.91%)
Feb 04, 2020 121.32 123.57 120.75 123.02 1,333,227 +3.65(+3.06%)
Feb 03, 2020 115.33 119.82 115.03 119.38 1,247,720 +4.16(+3.61%)
Jan 31, 2020 116.50 116.89 114.08 115.22 1,555,892 -1.63(-1.40%)
Jan 30, 2020 116.91 116.97 113.50 116.85 2,126,802 -1.83(-1.54%)
Jan 29, 2020 119.96 120.70 118.50 118.68 808,326 -0.35(-0.30%)
Jan 28, 2020 118.52 119.35 117.50 119.03 855,787 +1.29(+1.10%)
Jan 27, 2020 118.53 119.16 117.53 117.74 1,012,587 -1.59(-1.33%)
Jan 24, 2020 119.77 120.61 118.80 119.33 782,555 -0.23(-0.19%)
Jan 23, 2020 119.17 120.36 117.64 119.56 1,083,470 +0.13(+0.11%)
Jan 22, 2020 118.72 120.23 118.29 119.43 804,526 +0.97(+0.82%)
Jan 21, 2020 117.78 119.54 117.33 118.46 1,038,410 -0.07(-0.06%)
Jan 17, 2020 117.20 118.69 116.74 118.53 1,057,479 +1.54(+1.31%)
Jan 16, 2020 114.29 117.22 114.05 116.99 932,394 +2.80(+2.45%)
Jan 15, 2020 113.37 114.69 113.02 114.19 1,196,835 +0.56(+0.50%)
Jan 14, 2020 111.63 113.98 111.24 113.63 1,985,059 +1.70(+1.52%)
Jan 13, 2020 110.73 112.02 109.77 111.92 955,723 +1.20(+1.09%)
Jan 10, 2020 109.23 111.36 108.91 110.72 1,143,393 +2.06(+1.90%)
Jan 09, 2020 109.02 109.59 107.48 108.65 1,276,148 -0.44(-0.40%)
Jan 08, 2020 109.71 110.39 109.05 109.09 860,402 -1.03(-0.93%)
Jan 07, 2020 109.41 111.21 109.41 110.12 1,416,420 -0.18(-0.17%)
Jan 06, 2020 110.99 111.49 110.31 110.31 1,332,085 -0.73(-0.66%)
Jan 03, 2020 111.00 112.30 110.51 111.03 1,220,658 -1.05(-0.94%)
Jan 02, 2020 113.72 113.78 111.46 112.09 1,002,757 -1.29(-1.14%)
Dec 31, 2019 112.05 113.50 111.86 113.38 945,848 +1.81(+1.62%)
Dec 30, 2019 112.19 112.45 111.44 111.57 651,680 -0.33(-0.30%)
Dec 27, 2019 111.67 113.26 111.11 111.91 803,606 +0.93(+0.84%)
Dec 26, 2019 108.52 111.12 108.52 110.97 960,656 +1.70(+1.56%)
Dec 24, 2019 109.30 109.71 108.69 109.27 627,462 +1.00(+0.92%)
Dec 23, 2019 107.00 108.90 106.48 108.27 1,328,587 +1.00(+0.94%)
Dec 20, 2019 108.97 109.60 107.06 107.27 1,969,161 -0.47(-0.44%)
Dec 19, 2019 107.78 108.31 106.79 107.74 1,338,841 +0.75(+0.70%)
Dec 18, 2019 105.97 107.91 104.68 106.99 1,977,284 +1.22(+1.16%)
Dec 17, 2019 104.74 106.57 104.66 105.77 4,012,669 +0.94(+0.90%)
Dec 16, 2019 109.95 110.61 104.52 104.82 6,801,452 -12.21(-10.43%)
Dec 13, 2019 118.10 118.52 116.58 117.03 944,684 -0.54(-0.46%)
Dec 12, 2019 117.67 118.47 116.59 117.58 1,272,444 +0.05(+0.05%)
Dec 11, 2019 117.39 118.13 116.74 117.52 1,440,489 +0.48(+0.41%)
Dec 10, 2019 116.81 117.80 116.35 117.04 2,624,456 +0.16(+0.13%)
Dec 09, 2019 122.66 122.98 115.17 116.89 3,116,897 -7.19(-5.79%)
Dec 06, 2019 124.06 124.37 123.28 124.08 1,210,048 +0.24(+0.19%)
Dec 05, 2019 122.72 124.30 122.56 123.84 919,427 +1.53(+1.25%)
Dec 04, 2019 123.56 124.13 122.26 122.31 1,283,139 -1.03(-0.84%)
Dec 03, 2019 121.14 123.69 120.85 123.34 1,870,972 +0.58(+0.47%)
Dec 02, 2019 123.37 124.06 122.62 122.76 1,050,761 -0.60(-0.49%)
Nov 29, 2019 123.17 123.92 122.73 123.37 494,207 -0.17(-0.13%)
Nov 27, 2019 124.51 124.51 122.52 123.53 968,153 -0.40(-0.32%)
Nov 26, 2019 123.17 124.05 122.54 123.93 1,504,461 +0.41(+0.33%)
Nov 25, 2019 122.18 123.66 121.86 123.52 910,584 +1.21(+0.99%)
Nov 22, 2019 121.42 122.89 120.32 122.31 1,718,222 +2.74(+2.29%)
Nov 21, 2019 118.86 119.93 118.37 119.57 1,202,259 +0.42(+0.35%)
Nov 20, 2019 118.42 119.99 118.16 119.15 1,232,888 -0.42(-0.35%)
Nov 19, 2019 118.51 119.78 117.50 119.57 1,225,221 +1.62(+1.38%)
Nov 18, 2019 116.41 118.00 115.84 117.94 717,262 +0.96(+0.82%)
Nov 15, 2019 117.28 118.22 116.86 116.98 1,082,289 +0.02(+0.02%)
Nov 14, 2019 115.50 116.98 115.22 116.96 668,197 +1.07(+0.92%)
Nov 13, 2019 113.19 116.29 112.87 115.90 752,701 +1.85(+1.62%)
Nov 12, 2019 114.43 115.05 113.44 114.05 668,554 -0.58(-0.50%)
Nov 11, 2019 115.69 115.70 114.25 114.62 776,945 -1.39(-1.20%)
Nov 08, 2019 116.60 117.13 115.14 116.01 760,372 -0.53(-0.46%)
Nov 07, 2019 116.67 118.04 116.11 116.55 805,455 +0.36(+0.31%)
Nov 06, 2019 117.32 117.68 114.55 116.19 1,186,591 -1.27(-1.08%)
Nov 05, 2019 110.37 118.80 108.69 117.45 3,209,679 +9.13(+8.43%)
Nov 04, 2019 107.65 109.03 107.16 108.33 1,667,272 +1.98(+1.86%)
Nov 01, 2019 107.08 108.05 105.91 106.34 1,271,180 -0.24(-0.22%)
Oct 31, 2019 107.55 107.75 105.34 106.58 1,083,642 -1.14(-1.06%)
Oct 30, 2019 106.52 107.85 105.14 107.72 847,385 +0.95(+0.89%)
Oct 29, 2019 103.91 107.49 103.88 106.77 1,236,007 +1.78(+1.70%)
Oct 28, 2019 105.55 105.62 104.65 104.99 1,024,571 +0.20(+0.19%)
Oct 25, 2019 104.30 105.28 103.32 104.79 983,264 +0.22(+0.21%)
Oct 24, 2019 105.22 105.22 103.32 104.57 672,102 -0.27(-0.26%)
Oct 23, 2019 104.31 105.64 104.31 104.84 830,210 +0.79(+0.76%)
Oct 22, 2019 102.97 104.42 102.39 104.05 698,693 +0.64(+0.62%)
Oct 21, 2019 103.46 103.91 102.74 103.42 978,221 +0.48(+0.47%)
Oct 18, 2019 104.67 104.98 102.28 102.94 904,845 -1.41(-1.35%)
Oct 17, 2019 104.59 105.16 103.86 104.34 570,813 +0.25(+0.24%)
Oct 16, 2019 103.91 105.04 103.47 104.09 908,075 -0.02(-0.02%)
Oct 15, 2019 103.90 104.81 103.23 104.11 565,261 +0.74(+0.72%)
Oct 14, 2019 103.07 104.28 102.86 103.36 594,083 +0.16(+0.15%)
Oct 11, 2019 102.58 104.53 102.42 103.21 914,805 +1.90(+1.88%)
Oct 10, 2019 100.53 101.64 99.48 101.30 1,519,154 +0.76(+0.76%)
Oct 09, 2019 100.50 101.13 99.07 100.54 1,227,223 +0.86(+0.86%)
Oct 08, 2019 102.20 102.45 98.60 99.69 1,836,689 -3.74(-3.62%)
Oct 07, 2019 103.73 105.06 103.36 103.42 1,039,698 -0.66(-0.63%)
Oct 04, 2019 102.38 104.19 101.64 104.08 1,982,784 +1.08(+1.04%)
Oct 03, 2019 101.90 103.06 100.09 103.00 962,624 +0.81(+0.79%)
Oct 02, 2019 105.47 106.18 102.09 102.19 1,677,762 -4.04(-3.81%)
Oct 01, 2019 107.49 107.91 105.37 106.24 936,174 -0.94(-0.87%)
Sep 30, 2019 105.77 107.85 105.77 107.17 1,048,574 +1.64(+1.56%)
Sep 27, 2019 105.06 106.03 104.65 105.53 564,154 +0.88(+0.84%)
Sep 26, 2019 106.64 106.64 102.47 104.65 1,063,955 -2.02(-1.89%)
Sep 25, 2019 105.85 107.41 105.48 106.67 1,583,057 +1.24(+1.18%)
Sep 24, 2019 107.46 108.01 104.92 105.42 1,273,385 -1.83(-1.70%)
Sep 23, 2019 104.47 107.45 104.39 107.25 1,237,064 +2.28(+2.17%)
Sep 20, 2019 106.85 107.20 104.80 104.97 2,270,357 -1.69(-1.59%)
Sep 19, 2019 106.63 107.98 106.20 106.67 819,209 -0.11(-0.11%)
Sep 18, 2019 106.51 108.40 105.68 106.78 1,078,256 +0.66(+0.62%)
Sep 17, 2019 105.88 106.41 104.05 106.12 1,285,979 +0.17(+0.16%)
Sep 16, 2019 109.62 109.89 105.92 105.94 1,197,745 -4.58(-4.14%)
Sep 13, 2019 110.29 111.03 109.33 110.52 905,104 +0.17(+0.16%)
Sep 12, 2019 110.97 111.34 108.17 110.35 1,347,439 -0.31(-0.28%)
Sep 11, 2019 108.60 110.68 107.76 110.66 1,690,761 +3.12(+2.91%)
Sep 10, 2019 104.25 107.89 104.25 107.53 2,563,887 +3.41(+3.28%)
Sep 09, 2019 102.45 104.76 102.45 104.12 1,831,684 +1.80(+1.76%)
Sep 06, 2019 99.88 103.11 99.56 102.32 2,414,572 +2.92(+2.93%)
Sep 05, 2019 97.94 99.86 97.86 99.41 1,634,264 +2.26(+2.32%)
Sep 04, 2019 96.00 97.45 96.00 97.15 1,016,332 +2.39(+2.52%)
Sep 03, 2019 94.72 95.13 94.22 94.76 1,138,660 -0.52(-0.55%)
Aug 30, 2019 94.99 95.70 94.78 95.28 988,727 +0.86(+0.91%)
Aug 29, 2019 95.43 95.54 94.20 94.42 967,063 +0.35(+0.37%)
Aug 28, 2019 93.11 94.65 93.11 94.08 1,071,252 +0.89(+0.96%)
Aug 27, 2019 95.17 95.32 92.82 93.18 1,204,526 -1.21(-1.28%)
Aug 26, 2019 93.36 94.48 93.05 94.39 1,232,799 +1.93(+2.08%)
Aug 23, 2019 93.32 93.42 91.04 92.46 1,935,643 -1.13(-1.21%)
Aug 22, 2019 96.42 96.42 93.45 93.59 1,094,387 -2.34(-2.43%)
Aug 21, 2019 97.00 97.53 95.68 95.93 747,321 +0.39(+0.41%)
Aug 20, 2019 98.23 98.28 95.30 95.54 1,246,880 -2.69(-2.74%)
Aug 19, 2019 98.43 98.75 97.79 98.23 968,841 +0.31(+0.32%)
Aug 16, 2019 96.04 98.31 96.01 97.91 1,285,092 +1.88(+1.96%)
Aug 15, 2019 98.50 98.80 95.18 96.03 2,230,073 -2.07(-2.12%)
Aug 14, 2019 101.67 102.01 97.48 98.11 2,045,556 -4.96(-4.81%)
Aug 13, 2019 105.11 105.23 102.86 103.06 1,402,381 -1.19(-1.14%)
Aug 12, 2019 106.61 106.61 103.62 104.25 1,464,622 -2.14(-2.01%)
Aug 09, 2019 106.27 107.25 105.28 106.39 1,401,772 +0.43(+0.40%)
Aug 08, 2019 105.48 109.61 105.08 105.96 3,655,057 +0.43(+0.41%)
Aug 07, 2019 101.83 106.17 101.47 105.53 5,190,918 +2.29(+2.22%)
Aug 06, 2019 108.26 112.86 102.67 103.24 7,583,988 -19.59(-15.95%)
Aug 05, 2019 123.71 124.45 121.81 122.82 1,571,738 -2.04(-1.63%)
Aug 02, 2019 124.18 125.34 123.15 124.86 945,994 +0.62(+0.50%)
Aug 01, 2019 125.04 126.28 123.53 124.24 948,541 -0.77(-0.62%)
Jul 31, 2019 126.52 127.80 123.75 125.01 590,655 -1.57(-1.24%)
Jul 30, 2019 124.81 126.60 123.96 126.58 602,399 +1.63(+1.31%)
Jul 29, 2019 127.13 127.16 124.39 124.95 520,955 -2.08(-1.64%)
Jul 26, 2019 126.41 127.07 125.22 127.03 515,902 +0.68(+0.54%)
Jul 25, 2019 126.72 127.00 125.88 126.36 866,211 -0.37(-0.29%)
Jul 24, 2019 126.32 127.32 126.01 126.72 604,556 +0.68(+0.54%)
Jul 23, 2019 123.91 126.09 122.60 126.04 786,019 +2.70(+2.19%)
Jul 22, 2019 124.14 124.35 123.12 123.34 519,872 -0.31(-0.25%)
Jul 19, 2019 124.72 124.84 123.42 123.66 538,363 -0.58(-0.47%)
Jul 18, 2019 123.72 124.98 122.08 124.24 911,365 +0.01(+0.01%)
Jul 17, 2019 125.65 126.00 123.71 124.23 538,349 -1.49(-1.19%)
Jul 16, 2019 125.62 126.69 125.45 125.72 697,695 +0.06(+0.05%)
Jul 15, 2019 124.57 125.68 124.32 125.66 497,737 +1.28(+1.03%)
Jul 12, 2019 124.18 124.72 123.81 124.38 464,531 +0.50(+0.41%)
Jul 11, 2019 123.39 123.89 122.33 123.87 582,923 +0.12(+0.10%)
Jul 10, 2019 124.23 124.59 122.87 123.75 955,589 +0.47(+0.38%)
Jul 09, 2019 123.29 123.79 122.64 123.28 808,956 -0.64(-0.52%)
Jul 08, 2019 125.77 125.88 123.75 123.92 669,377 -2.07(-1.64%)
Jul 05, 2019 125.89 126.30 124.79 125.99 929,062 -0.79(-0.62%)
Jul 03, 2019 124.28 126.88 124.12 126.78 750,069 +2.82(+2.28%)
Jul 02, 2019 124.80 125.22 123.28 123.96 956,659 -0.96(-0.77%)
Jul 01, 2019 127.27 127.78 123.64 124.92 1,153,125 -1.04(-0.83%)
Jun 28, 2019 124.92 126.32 123.29 125.97 2,193,537 +1.32(+1.06%)
Jun 27, 2019 125.02 125.31 124.15 124.65 830,854 -1.20(-0.95%)
Jun 26, 2019 128.28 128.58 125.64 125.84 971,642 -2.25(-1.75%)
Jun 25, 2019 127.20 128.53 126.42 128.09 841,609 +0.79(+0.62%)
Jun 24, 2019 126.20 127.81 125.84 127.30 996,088 +0.83(+0.66%)
Jun 21, 2019 129.90 129.90 126.31 126.47 1,613,362 -3.75(-2.88%)
Jun 20, 2019 129.60 130.48 128.73 130.22 979,194 +1.53(+1.19%)
Jun 19, 2019 127.87 128.81 126.50 128.69 1,124,552 +0.97(+0.76%)
Jun 18, 2019 127.99 129.49 127.22 127.72 1,345,807 +0.23(+0.18%)
Jun 17, 2019 128.55 128.83 127.07 127.49 1,239,987 -1.06(-0.83%)
Jun 14, 2019 129.63 129.78 128.09 128.55 1,105,579 -0.97(-0.75%)
Jun 13, 2019 131.14 131.98 128.56 129.52 1,165,516 -1.46(-1.12%)
Jun 12, 2019 130.95 131.83 130.25 130.98 861,827 -0.48(-0.36%)
Jun 11, 2019 131.67 131.84 130.73 131.46 1,176,519 +0.71(+0.54%)
Jun 10, 2019 131.06 131.06 129.18 130.75 741,162 +0.01(+0.01%)
Jun 07, 2019 128.73 132.15 128.72 130.74 1,549,222 +2.42(+1.89%)
Jun 06, 2019 122.38 128.61 122.19 128.32 1,945,994 +6.37(+5.22%)
Jun 05, 2019 122.85 123.17 115.90 121.95 2,595,480 -1.99(-1.60%)
Jun 04, 2019 121.36 123.94 120.66 123.94 1,385,307 +3.74(+3.11%)
Jun 03, 2019 116.54 120.48 116.54 120.20 1,236,657 +3.20(+2.73%)
May 31, 2019 116.24 117.60 115.36 117.00 741,566 +0.22(+0.18%)
May 30, 2019 115.94 117.25 115.94 116.78 483,872 +0.69(+0.60%)
May 29, 2019 115.87 116.40 115.43 116.09 596,918 -0.18(-0.16%)
May 28, 2019 116.33 117.74 116.28 116.28 1,574,567 -0.11(-0.10%)
May 24, 2019 117.70 117.95 115.66 116.39 879,416 -0.72(-0.61%)
May 23, 2019 116.42 117.65 116.14 117.10 620,804 -0.31(-0.26%)
May 22, 2019 116.62 117.69 116.41 117.42 603,288 +0.95(+0.82%)
May 21, 2019 116.70 117.34 116.15 116.47 660,764 +0.01(+0.01%)
May 20, 2019 117.32 117.83 116.10 116.46 985,940 -1.62(-1.38%)
May 17, 2019 117.35 118.69 117.11 118.08 664,134 -0.25(-0.21%)
May 16, 2019 117.55 119.46 116.90 118.33 1,172,851 +1.18(+1.01%)
May 15, 2019 116.96 117.39 116.40 117.15 1,016,596 -0.36(-0.31%)
May 14, 2019 116.28 118.59 116.28 117.51 1,386,285 +1.32(+1.14%)
May 13, 2019 115.51 116.56 115.03 116.19 1,387,646 -1.43(-1.21%)
May 10, 2019 117.28 118.17 115.79 117.61 782,424 +0.10(+0.09%)
May 09, 2019 116.72 117.80 116.08 117.51 1,101,873 +0.74(+0.64%)
May 08, 2019 116.22 117.18 115.13 116.77 2,164,870 +0.13(+0.11%)
May 07, 2019 119.89 123.45 115.58 116.64 3,051,698 -2.35(-1.97%)
May 06, 2019 118.28 119.23 117.91 118.99 1,462,851 -1.89(-1.57%)
May 03, 2019 120.02 121.54 119.63 120.88 1,434,752 +1.09(+0.91%)
May 02, 2019 118.91 119.84 118.14 119.79 1,186,142 +0.72(+0.60%)
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.