Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
International Flavors & Fragrances, Inc.
(NY:
IFF
)
98.48
+0.58 (+0.59%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2018
114.79
115.82
114.28
115.82
718,424
+1.76(+1.54%)
Dec 28, 2018
114.58
115.53
112.75
114.06
651,648
-0.16(-0.14%)
Dec 27, 2018
111.43
114.25
110.26
114.22
954,882
+2.47(+2.21%)
Dec 26, 2018
109.76
111.79
107.75
111.76
990,911
+4.58(+4.27%)
Dec 24, 2018
109.83
110.38
107.12
107.18
581,405
-2.80(-2.54%)
Dec 21, 2018
110.00
113.17
109.23
109.97
2,311,748
-0.09(-0.09%)
Dec 20, 2018
112.39
112.39
109.12
110.07
1,578,500
-2.61(-2.31%)
Dec 19, 2018
114.12
115.62
112.03
112.67
1,181,540
-0.93(-0.82%)
Dec 18, 2018
114.05
115.05
113.15
113.61
1,503,194
+0.33(+0.30%)
Dec 17, 2018
116.45
116.61
112.25
113.27
1,692,520
-2.95(-2.54%)
Dec 14, 2018
115.70
116.53
115.15
116.22
985,836
-0.03(-0.02%)
Dec 13, 2018
117.39
118.03
115.78
116.25
1,119,921
-1.03(-0.88%)
Dec 12, 2018
119.91
120.25
117.21
117.28
721,625
-0.89(-0.75%)
Dec 11, 2018
119.64
120.30
117.75
118.17
1,068,029
+0.06(+0.05%)
Dec 10, 2018
116.65
118.62
115.45
118.11
1,147,572
+0.60(+0.51%)
Dec 07, 2018
119.26
120.78
116.95
117.51
996,911
-1.51(-1.27%)
Dec 06, 2018
118.44
120.03
116.46
119.02
1,623,229
+0.44(+0.37%)
Dec 04, 2018
121.76
123.25
118.35
118.58
1,576,918
-3.04(-2.50%)
Dec 03, 2018
122.02
122.05
120.33
121.62
1,329,358
+0.14(+0.11%)
Nov 30, 2018
121.35
122.06
120.88
121.48
1,339,202
+0.04(+0.04%)
Nov 29, 2018
120.47
122.15
120.17
121.44
889,056
+0.86(+0.71%)
Nov 28, 2018
120.33
121.42
119.10
120.58
1,441,083
+0.47(+0.39%)
Nov 27, 2018
119.07
120.55
118.17
120.11
874,063
+0.16(+0.13%)
Nov 26, 2018
120.40
121.00
118.78
119.96
703,438
+0.09(+0.08%)
Nov 23, 2018
119.15
120.37
118.66
119.86
304,634
+0.21(+0.18%)
Nov 21, 2018
119.65
119.65
119.65
0
+1.10(+0.93%)
Nov 20, 2018
119.00
119.81
117.82
118.55
1,252,773
-2.04(-1.69%)
Nov 19, 2018
122.30
123.03
119.84
120.59
712,261
-2.13(-1.73%)
Nov 16, 2018
120.94
122.97
119.23
122.72
706,733
+0.51(+0.42%)
Nov 15, 2018
120.56
122.44
119.84
122.20
937,254
+0.89(+0.74%)
Nov 14, 2018
122.06
123.47
120.97
121.31
930,741
-1.30(-1.06%)
Nov 13, 2018
122.81
123.72
121.80
122.61
876,839
-0.04(-0.04%)
Nov 12, 2018
124.96
125.52
122.56
122.66
1,064,003
-2.44(-1.95%)
Nov 09, 2018
125.79
126.12
124.05
125.10
684,232
-1.18(-0.93%)
Nov 08, 2018
124.46
126.28
123.93
126.28
704,839
+1.81(+1.45%)
Nov 07, 2018
127.93
128.23
121.93
124.47
1,356,505
-3.07(-2.41%)
Nov 06, 2018
123.51
129.15
121.91
127.54
1,224,275
+2.28(+1.82%)
Nov 05, 2018
125.13
125.51
123.49
125.26
1,123,752
+0.04(+0.03%)
Nov 02, 2018
126.00
126.25
124.43
125.21
771,321
-0.19(-0.15%)
Nov 01, 2018
124.37
125.97
123.60
125.40
788,218
+1.32(+1.06%)
Oct 31, 2018
124.42
125.19
123.37
124.08
1,151,276
+0.23(+0.19%)
Oct 30, 2018
120.15
124.03
119.37
123.85
1,354,570
+3.94(+3.29%)
Oct 29, 2018
121.81
122.28
118.84
119.91
1,283,468
-0.29(-0.24%)
Oct 26, 2018
118.80
120.99
117.08
120.20
1,308,541
+0.34(+0.29%)
Oct 25, 2018
119.10
120.53
118.23
119.85
760,268
+2.04(+1.73%)
Oct 24, 2018
119.66
120.50
117.60
117.81
1,010,772
-2.03(-1.70%)
Oct 23, 2018
118.59
120.78
117.65
119.84
1,523,435
+0.01(+0.01%)
Oct 22, 2018
119.97
120.50
118.28
119.84
916,497
+0.51(+0.42%)
Oct 19, 2018
117.78
119.95
117.63
119.33
1,194,988
+1.94(+1.65%)
Oct 18, 2018
118.58
118.63
116.55
117.39
900,182
-1.17(-0.99%)
Oct 17, 2018
117.77
119.39
117.70
118.57
984,491
+0.60(+0.51%)
Oct 16, 2018
114.08
118.03
113.86
117.97
1,808,945
+5.06(+4.48%)
Oct 15, 2018
111.50
114.06
111.16
112.91
2,333,111
+0.61(+0.54%)
Oct 12, 2018
115.71
115.91
111.21
112.30
1,714,254
-1.47(-1.29%)
Oct 11, 2018
114.94
115.62
112.81
113.76
2,175,847
-1.17(-1.02%)
Oct 10, 2018
118.27
118.27
114.77
114.94
1,828,884
-2.99(-2.54%)
Oct 09, 2018
118.88
119.66
117.85
117.93
3,238,243
-1.68(-1.41%)
Oct 08, 2018
118.86
119.91
118.33
119.61
1,306,882
+0.75(+0.64%)
Oct 05, 2018
117.54
119.01
117.54
118.86
1,399,243
+1.01(+0.86%)
Oct 04, 2018
116.28
117.88
114.06
117.85
2,277,183
+0.80(+0.68%)
Oct 03, 2018
119.57
119.68
117.00
117.05
1,235,590
-2.52(-2.11%)
Oct 02, 2018
119.11
119.89
118.79
119.57
1,325,749
+0.81(+0.68%)
Oct 01, 2018
119.63
120.99
118.33
118.76
1,504,048
-0.57(-0.47%)
Sep 28, 2018
118.58
120.56
118.58
119.33
4,533,027
+0.50(+0.42%)
Sep 27, 2018
117.50
118.96
117.50
118.83
1,723,140
+1.31(+1.12%)
Sep 26, 2018
117.24
118.35
116.18
117.52
1,410,829
-0.03(-0.02%)
Sep 25, 2018
119.12
119.75
117.32
117.55
2,007,250
-1.39(-1.17%)
Sep 24, 2018
120.00
120.98
118.79
118.94
1,373,513
-1.54(-1.28%)
Sep 21, 2018
119.97
121.53
119.66
120.48
2,747,306
+1.10(+0.92%)
Sep 20, 2018
118.29
119.82
117.61
119.38
2,339,760
+2.05(+1.75%)
Sep 19, 2018
118.13
118.78
116.61
117.33
1,380,122
-0.63(-0.53%)
Sep 18, 2018
116.62
118.31
116.25
117.97
1,228,870
+1.50(+1.29%)
Sep 17, 2018
116.24
117.27
115.41
116.46
1,973,440
-0.01(-0.01%)
Sep 14, 2018
117.71
118.00
115.68
116.47
1,906,070
-0.62(-0.53%)
Sep 13, 2018
115.34
118.31
114.21
117.09
8,019,520
+5.19(+4.64%)
Sep 12, 2018
108.71
112.77
108.32
111.91
2,165,573
+3.28(+3.02%)
Sep 11, 2018
107.90
109.92
106.34
108.63
1,213,620
-1.14(-1.04%)
Sep 10, 2018
108.79
109.89
108.53
109.77
703,035
+1.36(+1.25%)
Sep 07, 2018
110.26
110.57
108.14
108.42
744,075
-2.41(-2.17%)
Sep 06, 2018
109.05
111.74
109.05
110.82
1,743,608
+1.84(+1.69%)
Sep 05, 2018
110.34
110.80
108.86
108.98
1,097,727
-1.60(-1.44%)
Sep 04, 2018
110.81
110.98
109.29
110.58
893,143
-0.60(-0.54%)
Aug 31, 2018
111.17
111.17
111.17
0
+0.35(+0.32%)
Aug 30, 2018
111.03
111.48
110.17
110.82
555,017
-0.33(-0.30%)
Aug 29, 2018
111.26
111.30
110.38
111.16
461,410
-0.11(-0.10%)
Aug 28, 2018
111.99
112.26
110.98
111.27
413,099
-0.71(-0.63%)
Aug 27, 2018
112.60
112.61
111.74
111.97
560,330
-0.41(-0.36%)
Aug 24, 2018
111.93
112.42
110.99
112.39
311,740
+0.75(+0.67%)
Aug 23, 2018
111.89
112.07
111.31
111.63
590,079
-0.66(-0.59%)
Aug 22, 2018
113.66
113.66
111.92
112.29
402,908
-1.28(-1.13%)
Aug 21, 2018
114.22
114.77
113.24
113.57
633,186
-0.51(-0.45%)
Aug 20, 2018
113.28
114.22
112.98
114.08
574,291
+1.31(+1.17%)
Aug 17, 2018
112.52
113.35
112.34
112.77
1,864,466
+0.46(+0.41%)
Aug 16, 2018
112.45
112.83
112.13
112.31
505,922
+0.39(+0.35%)
Aug 15, 2018
111.63
112.02
110.72
111.92
588,001
-0.12(-0.11%)
Aug 14, 2018
112.00
113.17
111.98
112.03
538,502
+0.04(+0.04%)
Aug 13, 2018
112.98
113.66
111.56
111.99
668,714
-0.99(-0.88%)
Aug 10, 2018
114.12
114.75
112.94
112.98
801,149
-1.74(-1.52%)
Aug 09, 2018
115.10
115.51
114.49
114.72
627,856
+0.16(+0.14%)
Aug 08, 2018
114.83
115.78
112.69
114.56
902,382
+0.03(+0.02%)
Aug 07, 2018
114.75
115.38
113.78
114.53
948,402
+0.11(+0.10%)
Aug 06, 2018
113.90
115.60
112.99
114.42
905,552
-0.08(-0.07%)
Aug 03, 2018
113.31
114.73
113.23
114.51
788,023
+1.73(+1.54%)
Aug 02, 2018
112.66
113.30
112.22
112.78
783,435
-0.18(-0.16%)
Aug 01, 2018
113.06
113.64
112.50
112.96
891,865
-0.33(-0.29%)
Jul 31, 2018
111.45
113.55
111.45
113.28
599,250
+2.06(+1.85%)
Jul 30, 2018
112.01
112.56
111.07
111.22
482,084
-0.74(-0.66%)
Jul 27, 2018
112.02
113.05
111.35
111.97
385,925
-0.04(-0.04%)
Jul 26, 2018
110.41
112.21
110.39
112.01
503,772
+1.82(+1.65%)
Jul 25, 2018
109.59
110.53
108.19
110.19
596,481
+0.57(+0.52%)
Jul 24, 2018
109.22
110.24
108.42
109.62
671,428
+1.08(+0.99%)
Jul 23, 2018
109.65
109.65
108.38
108.55
737,693
-1.48(-1.34%)
Jul 20, 2018
110.86
110.97
109.41
110.02
749,616
-0.82(-0.74%)
Jul 19, 2018
109.12
110.93
108.29
110.84
831,951
+1.42(+1.30%)
Jul 18, 2018
110.25
110.88
109.36
109.42
661,392
-0.65(-0.59%)
Jul 17, 2018
108.70
110.25
108.51
110.06
411,778
+1.37(+1.26%)
Jul 16, 2018
109.70
109.70
108.35
108.69
558,648
-0.75(-0.69%)
Jul 13, 2018
109.31
109.84
109.09
109.44
347,731
+0.09(+0.08%)
Jul 12, 2018
109.82
109.82
109.07
109.36
407,589
+0.33(+0.31%)
Jul 11, 2018
109.21
109.89
108.79
109.02
840,115
-1.00(-0.91%)
Jul 10, 2018
107.35
110.23
106.97
110.02
903,012
+2.74(+2.55%)
Jul 09, 2018
106.86
107.40
106.59
107.28
551,531
+0.44(+0.42%)
Jul 06, 2018
105.47
107.08
105.47
106.84
443,206
+0.60(+0.57%)
Jul 05, 2018
104.89
106.25
104.85
106.23
700,485
+1.32(+1.26%)
Jul 03, 2018
104.91
104.91
104.91
0
-0.52(-0.49%)
Jul 02, 2018
105.57
105.88
104.90
105.43
516,383
-0.34(-0.32%)
Jun 29, 2018
105.98
106.28
105.41
105.77
553,863
+0.22(+0.21%)
Jun 28, 2018
105.08
105.68
104.20
105.55
567,175
+0.49(+0.47%)
Jun 27, 2018
105.62
106.70
105.02
105.06
545,901
-0.07(-0.06%)
Jun 26, 2018
105.64
105.89
105.04
105.12
483,272
-0.38(-0.36%)
Jun 25, 2018
106.31
106.49
105.08
105.50
643,617
-0.82(-0.77%)
Jun 22, 2018
106.10
106.70
105.81
106.32
1,022,495
+0.53(+0.50%)
Jun 21, 2018
106.26
106.67
105.57
105.79
631,699
-0.72(-0.68%)
Jun 20, 2018
106.07
106.86
105.70
106.51
550,831
+0.18(+0.17%)
Jun 19, 2018
105.86
106.62
105.57
106.33
866,901
-0.20(-0.19%)
Jun 18, 2018
106.12
106.87
106.12
106.54
825,104
-0.56(-0.52%)
Jun 15, 2018
107.20
105.65
107.10
1,340,003
+1.44(+1.37%)
Jun 14, 2018
105.42
106.17
104.51
105.65
1,280,857
+0.83(+0.79%)
Jun 13, 2018
105.79
105.79
104.53
104.82
942,894
-0.76(-0.72%)
Jun 12, 2018
106.54
106.78
105.31
105.58
1,246,820
-0.96(-0.90%)
Jun 11, 2018
106.88
107.21
105.85
106.54
647,722
-0.72(-0.67%)
Jun 08, 2018
106.07
107.66
105.86
107.27
661,561
+0.16(+0.15%)
Jun 07, 2018
106.44
107.83
106.16
107.10
796,105
+0.53(+0.49%)
Jun 06, 2018
106.59
104.69
106.58
949,363
+0.99(+0.94%)
Jun 05, 2018
106.00
106.71
105.48
105.58
1,052,613
-0.09(-0.09%)
Jun 04, 2018
105.67
106.05
104.62
105.68
881,163
+0.44(+0.42%)
Jun 01, 2018
104.39
106.31
104.27
105.24
1,247,168
+1.60(+1.55%)
May 31, 2018
106.31
106.31
103.62
103.63
1,091,468
-2.27(-2.15%)
May 30, 2018
105.63
106.22
105.31
105.91
828,271
+0.59(+0.56%)
May 29, 2018
105.98
106.48
105.05
105.31
840,208
-1.09(-1.02%)
May 25, 2018
106.40
106.40
106.40
0
+0.37(+0.34%)
May 24, 2018
106.24
106.37
104.97
106.03
699,889
-0.16(-0.15%)
May 23, 2018
106.15
106.63
105.36
106.20
1,058,856
+0.15(+0.14%)
May 22, 2018
106.59
106.91
105.80
106.04
958,720
-0.05(-0.05%)
May 21, 2018
107.98
107.98
105.86
106.09
797,036
-1.13(-1.05%)
May 18, 2018
106.35
108.92
106.31
107.22
2,799,652
+1.09(+1.03%)
May 17, 2018
105.59
106.71
105.15
106.13
1,222,059
+0.86(+0.81%)
May 16, 2018
104.90
106.07
104.53
105.27
1,279,813
+0.09(+0.09%)
May 15, 2018
106.83
106.88
104.68
105.18
1,325,703
-1.99(-1.86%)
May 14, 2018
106.40
108.03
105.80
107.17
2,114,492
-1.12(-1.03%)
May 11, 2018
108.59
109.14
108.05
108.29
1,024,050
+0.15(+0.14%)
May 10, 2018
111.19
111.19
107.60
108.14
1,316,339
-2.50(-2.26%)
May 09, 2018
107.86
111.29
106.96
110.64
1,678,740
+3.31(+3.08%)
May 08, 2018
107.69
110.05
106.36
107.33
2,872,811
-0.34(-0.32%)
May 07, 2018
116.20
116.25
106.98
107.67
3,826,074
-12.95(-10.74%)
May 04, 2018
118.38
121.41
118.38
120.62
492,194
+1.76(+1.48%)
May 03, 2018
118.64
119.59
118.22
118.86
408,178
-0.02(-0.01%)
May 02, 2018
120.24
120.81
118.47
118.88
401,552
-1.66(-1.38%)
May 01, 2018
119.23
120.55
118.33
120.55
397,907
+0.68(+0.57%)
Apr 30, 2018
121.31
121.78
119.75
119.87
384,019
-1.32(-1.09%)
Apr 27, 2018
120.43
121.46
119.96
121.18
396,881
+0.64(+0.54%)
Apr 26, 2018
119.33
120.96
118.33
120.54
395,502
+1.53(+1.28%)
Apr 25, 2018
117.00
119.40
116.22
119.01
576,226
+1.63(+1.39%)
Apr 24, 2018
119.91
120.00
116.93
117.38
488,075
-2.27(-1.90%)
Apr 23, 2018
120.08
120.43
119.05
119.65
454,520
-0.50(-0.42%)
Apr 20, 2018
120.49
120.89
118.90
120.16
1,121,718
-0.03(-0.02%)
Apr 19, 2018
120.88
121.31
119.00
120.18
521,734
-1.20(-0.99%)
Apr 18, 2018
120.73
121.75
120.33
121.38
554,276
+0.81(+0.68%)
Apr 17, 2018
119.75
120.74
119.50
120.56
477,666
+1.38(+1.15%)
Apr 16, 2018
117.58
119.25
116.88
119.19
408,387
+2.36(+2.02%)
Apr 13, 2018
116.98
117.28
116.12
116.83
663,282
+0.29(+0.25%)
Apr 12, 2018
116.26
116.84
115.88
116.54
933,406
+0.75(+0.65%)
Apr 11, 2018
115.50
116.25
115.05
115.79
361,292
-0.48(-0.42%)
Apr 10, 2018
116.13
117.24
114.93
116.28
356,900
+0.98(+0.85%)
Apr 09, 2018
115.33
116.58
114.52
115.29
370,760
+0.46(+0.40%)
Apr 06, 2018
116.55
117.33
114.16
114.83
323,014
-2.50(-2.13%)
Apr 05, 2018
116.88
117.87
116.45
117.34
301,072
+1.07(+0.92%)
Apr 04, 2018
113.88
116.38
113.38
116.27
304,958
+1.42(+1.24%)
Apr 03, 2018
113.99
115.30
113.43
114.84
424,411
+1.05(+0.92%)
Apr 02, 2018
116.11
116.21
112.98
113.79
469,839
-2.38(-2.05%)
Mar 29, 2018
116.17
116.17
116.17
0
+1.57(+1.37%)
Mar 28, 2018
115.16
116.03
114.44
114.61
356,355
-0.29(-0.25%)
Mar 27, 2018
115.31
117.09
114.60
114.89
455,310
-0.35(-0.30%)
Mar 26, 2018
113.38
115.52
113.38
115.24
489,190
+2.72(+2.42%)
Mar 23, 2018
112.86
114.66
112.42
112.52
646,086
+0.03(+0.03%)
Mar 22, 2018
114.35
114.69
112.46
112.48
494,241
-2.39(-2.08%)
Mar 21, 2018
114.69
116.07
114.27
114.87
467,749
+0.39(+0.34%)
Mar 20, 2018
116.50
116.50
114.17
114.48
575,834
-1.87(-1.61%)
Mar 19, 2018
116.50
117.51
115.70
116.36
423,918
-0.76(-0.65%)
Mar 16, 2018
116.18
117.41
115.15
117.12
991,718
-0.25(-0.21%)
Mar 15, 2018
117.48
118.23
117.19
117.36
414,085
-0.22(-0.19%)
Mar 14, 2018
119.59
119.61
117.41
117.58
400,456
-1.69(-1.42%)
Mar 13, 2018
120.72
121.11
118.86
119.27
305,675
-0.64(-0.53%)
Mar 12, 2018
119.05
120.55
119.05
119.91
970,485
+0.88(+0.74%)
Mar 09, 2018
118.16
119.23
117.67
119.03
719,957
+1.70(+1.45%)
Mar 08, 2018
118.06
118.21
116.44
117.34
830,391
-0.27(-0.23%)
Mar 07, 2018
118.29
117.61
624,780
-0.26(-0.22%)
Mar 06, 2018
117.74
118.41
117.21
117.87
1,100,268
+0.90(+0.77%)
Mar 05, 2018
115.94
117.57
115.69
116.97
1,118,202
+0.62(+0.53%)
Mar 02, 2018
116.38
116.94
115.53
116.36
753,883
-0.45(-0.39%)
Mar 01, 2018
119.37
119.68
116.52
116.81
450,409
-2.42(-2.03%)
Feb 28, 2018
120.44
121.24
119.19
119.24
459,772
-1.12(-0.93%)
Feb 27, 2018
123.04
123.16
120.36
120.36
373,663
-2.41(-1.96%)
Feb 26, 2018
123.04
123.23
121.46
122.77
276,013
-0.33(-0.27%)
Feb 23, 2018
121.28
123.15
120.27
123.09
383,511
+2.67(+2.22%)
Feb 22, 2018
120.43
643,707
+1.03(+0.86%)
Feb 21, 2018
120.35
121.06
119.39
119.40
582,031
-0.79(-0.66%)
Feb 20, 2018
119.33
121.58
119.11
120.19
515,729
+0.46(+0.39%)
Feb 16, 2018
119.73
119.73
119.73
0
-1.85(-1.52%)
Feb 15, 2018
117.28
122.48
114.03
121.58
901,795
-0.70(-0.57%)
Feb 14, 2018
119.82
122.50
119.09
122.28
806,441
+1.51(+1.25%)
Feb 13, 2018
119.56
121.04
118.37
120.77
475,608
+0.54(+0.45%)
Feb 12, 2018
119.06
120.92
118.65
120.22
321,035
+1.70(+1.44%)
Feb 09, 2018
117.64
119.25
115.53
118.52
482,732
+2.03(+1.74%)
Feb 08, 2018
119.98
120.43
116.44
116.49
438,649
-3.97(-3.29%)
Feb 07, 2018
119.84
122.28
119.38
120.46
417,333
+0.25(+0.20%)
Feb 06, 2018
117.58
120.32
116.37
120.22
662,395
+0.04(+0.03%)
Feb 05, 2018
122.70
123.31
119.18
120.17
263,231
-3.18(-2.58%)
Feb 02, 2018
124.04
124.78
123.31
123.36
452,748
-1.57(-1.26%)
Feb 01, 2018
126.19
127.03
124.02
124.93
643,071
-1.95(-1.54%)
Jan 31, 2018
126.83
127.67
125.78
126.88
527,791
+0.33(+0.26%)
Jan 30, 2018
126.82
127.38
125.42
126.55
507,110
-0.83(-0.66%)
Jan 29, 2018
129.49
129.91
127.37
127.38
398,435
-2.19(-1.69%)
Jan 26, 2018
131.07
131.07
129.35
129.57
513,842
-1.15(-0.88%)
Jan 25, 2018
129.67
130.95
129.23
130.72
546,356
+1.68(+1.30%)
Jan 24, 2018
129.17
129.79
128.22
129.04
344,278
-0.13(-0.10%)
Jan 23, 2018
129.16
129.47
127.73
129.16
373,723
-0.04(-0.03%)
Jan 22, 2018
130.69
130.69
128.90
129.21
525,609
-1.80(-1.37%)
Jan 19, 2018
131.54
131.54
130.41
131.00
471,841
+0.05(+0.04%)
Jan 18, 2018
131.89
132.43
129.30
130.95
423,341
-1.20(-0.91%)
Jan 17, 2018
131.29
132.87
130.78
132.15
934,704
+3.38(+2.63%)
Jan 16, 2018
130.59
131.22
128.41
128.77
298,580
-0.98(-0.75%)
Jan 12, 2018
129.75
129.75
129.75
0
+0.14(+0.11%)
Jan 11, 2018
130.42
130.42
129.01
129.60
460,532
-0.21(-0.16%)
Jan 10, 2018
129.81
313,446
-0.41(-0.31%)
Jan 09, 2018
131.63
132.10
130.12
130.22
253,232
-1.32(-1.01%)
Jan 08, 2018
132.40
132.40
131.22
131.54
246,404
-0.88(-0.66%)
Jan 05, 2018
130.39
132.47
130.27
132.42
307,927
+2.62(+2.02%)
Jan 04, 2018
131.93
132.72
129.65
129.80
440,079
-1.67(-1.27%)
Jan 03, 2018
130.78
132.19
130.44
131.47
289,286
+1.00(+0.76%)
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
.