NYSE - Delayed Quote • USD
International Flavors & Fragrances Inc. (IFF)
At close: 4:00 PM EDT
After hours: 5:48 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 84.37 | 86.01 | 84.25 | 85.43 | 85.43 | 993,864 |
Apr 22, 2024 | 83.80 | 85.50 | 83.40 | 84.89 | 84.89 | 1,187,000 |
Apr 19, 2024 | 83.56 | 84.30 | 83.43 | 83.97 | 83.97 | 793,100 |
Apr 18, 2024 | 84.18 | 84.58 | 82.95 | 83.60 | 83.60 | 1,000,700 |
Apr 17, 2024 | 83.74 | 83.82 | 82.37 | 82.85 | 82.85 | 1,071,100 |
Apr 16, 2024 | 82.07 | 84.31 | 81.85 | 82.96 | 82.96 | 1,656,500 |
Apr 15, 2024 | 84.01 | 84.74 | 81.75 | 82.59 | 82.59 | 1,237,300 |
Apr 12, 2024 | 86.14 | 86.22 | 82.81 | 83.61 | 83.61 | 1,523,500 |
Apr 11, 2024 | 87.00 | 87.60 | 85.56 | 86.57 | 86.57 | 1,958,300 |
Apr 10, 2024 | 85.25 | 86.39 | 85.23 | 86.20 | 86.20 | 1,509,500 |
Apr 9, 2024 | 85.86 | 86.44 | 85.25 | 86.38 | 86.38 | 950,100 |
Apr 8, 2024 | 83.84 | 85.12 | 83.30 | 85.09 | 85.09 | 1,832,900 |
Apr 5, 2024 | 83.44 | 83.65 | 82.73 | 83.34 | 83.34 | 838,600 |
Apr 4, 2024 | 86.00 | 86.27 | 83.69 | 83.86 | 83.86 | 1,106,600 |
Apr 3, 2024 | 84.35 | 85.82 | 84.35 | 85.50 | 85.50 | 1,694,300 |
Apr 2, 2024 | 86.16 | 86.19 | 83.71 | 84.25 | 84.25 | 1,653,900 |
Apr 1, 2024 | 86.27 | 86.72 | 85.25 | 86.37 | 86.37 | 1,580,200 |
Mar 28, 2024 | 86.00 | 86.41 | 84.96 | 85.99 | 85.99 | 10,232,900 |
Mar 27, 2024 | 82.26 | 85.68 | 81.65 | 85.64 | 85.64 | 3,319,200 |
Mar 26, 2024 | 82.28 | 82.28 | 80.92 | 81.44 | 81.44 | 1,956,100 |
Mar 25, 2024 | 81.50 | 82.96 | 81.46 | 82.01 | 82.01 | 2,060,200 |
Mar 22, 2024 | 83.51 | 83.96 | 82.46 | 83.08 | 83.08 | 2,382,600 |
Mar 21, 2024 | 0.40 Dividend | |||||
Mar 21, 2024 | 84.09 | 84.36 | 82.83 | 83.32 | 83.32 | 1,559,600 |
Mar 20, 2024 | 83.48 | 84.31 | 83.03 | 83.92 | 83.52 | 1,912,000 |
Mar 19, 2024 | 84.50 | 84.69 | 81.77 | 83.05 | 82.65 | 2,380,700 |
Mar 18, 2024 | 82.50 | 84.48 | 82.05 | 83.81 | 83.41 | 2,681,700 |
Mar 15, 2024 | 80.89 | 83.32 | 80.79 | 82.85 | 82.46 | 3,253,600 |
Mar 14, 2024 | 81.99 | 82.73 | 81.00 | 81.60 | 81.21 | 1,541,000 |
Mar 13, 2024 | 81.50 | 82.82 | 81.26 | 82.60 | 82.21 | 1,543,200 |
Mar 12, 2024 | 81.34 | 81.67 | 80.78 | 81.20 | 80.81 | 1,980,900 |
Mar 11, 2024 | 78.64 | 81.37 | 78.64 | 81.06 | 80.67 | 1,864,800 |
Mar 8, 2024 | 78.80 | 79.79 | 78.54 | 78.75 | 78.37 | 1,559,200 |
Mar 7, 2024 | 77.88 | 79.54 | 77.33 | 78.85 | 78.47 | 1,627,600 |
Mar 6, 2024 | 77.29 | 77.90 | 76.31 | 77.10 | 76.73 | 1,739,300 |
Mar 5, 2024 | 75.67 | 77.13 | 75.57 | 76.72 | 76.35 | 2,453,900 |
Mar 4, 2024 | 75.56 | 76.30 | 75.56 | 76.04 | 75.68 | 2,614,200 |
Mar 1, 2024 | 75.00 | 76.09 | 74.79 | 75.88 | 75.52 | 1,905,900 |
Feb 29, 2024 | 74.00 | 76.01 | 73.83 | 75.50 | 75.14 | 5,899,300 |
Feb 28, 2024 | 73.86 | 74.04 | 72.94 | 73.21 | 72.86 | 2,573,000 |
Feb 27, 2024 | 77.61 | 77.75 | 74.01 | 74.44 | 74.09 | 3,561,700 |
Feb 26, 2024 | 80.13 | 80.13 | 77.38 | 77.41 | 77.04 | 3,272,200 |
Feb 23, 2024 | 79.03 | 81.02 | 78.88 | 80.48 | 80.10 | 2,593,000 |
Feb 22, 2024 | 76.78 | 79.49 | 76.25 | 79.46 | 79.08 | 4,770,500 |
Feb 21, 2024 | 74.50 | 78.75 | 73.60 | 76.78 | 76.41 | 8,752,600 |
Feb 20, 2024 | 82.15 | 82.24 | 81.08 | 82.03 | 81.64 | 2,654,700 |
Feb 16, 2024 | 80.90 | 81.57 | 80.58 | 81.19 | 80.80 | 1,681,800 |
Feb 15, 2024 | 79.75 | 81.15 | 79.75 | 81.04 | 80.65 | 1,761,400 |
Feb 14, 2024 | 80.84 | 81.62 | 79.15 | 79.38 | 79.00 | 1,629,100 |
Feb 13, 2024 | 79.28 | 80.52 | 78.96 | 80.49 | 80.11 | 3,263,300 |
Feb 12, 2024 | 79.87 | 81.37 | 79.79 | 80.32 | 79.94 | 2,008,200 |
Feb 9, 2024 | 80.00 | 80.30 | 78.72 | 79.94 | 79.56 | 3,152,600 |
Feb 8, 2024 | 82.50 | 82.76 | 80.48 | 80.51 | 80.13 | 1,436,400 |
Feb 7, 2024 | 80.94 | 82.95 | 80.74 | 82.34 | 81.95 | 1,539,100 |
Feb 6, 2024 | 80.20 | 81.79 | 80.17 | 80.77 | 80.39 | 1,276,900 |
Feb 5, 2024 | 80.19 | 80.92 | 79.66 | 80.18 | 79.80 | 2,064,800 |
Feb 2, 2024 | 81.53 | 82.17 | 80.71 | 81.27 | 80.88 | 2,411,700 |
Feb 1, 2024 | 80.70 | 82.32 | 80.28 | 82.18 | 81.79 | 1,209,700 |
Jan 31, 2024 | 81.38 | 82.52 | 80.64 | 80.68 | 80.30 | 1,672,100 |
Jan 30, 2024 | 81.47 | 82.68 | 80.99 | 81.00 | 80.61 | 1,146,400 |
Jan 29, 2024 | 81.94 | 82.25 | 81.24 | 82.01 | 81.62 | 1,176,700 |
Jan 26, 2024 | 82.69 | 82.95 | 81.89 | 82.26 | 81.87 | 1,802,600 |
Jan 25, 2024 | 79.64 | 82.39 | 79.57 | 82.37 | 81.98 | 2,510,800 |
Jan 24, 2024 | 79.51 | 80.02 | 78.73 | 79.04 | 78.66 | 2,164,500 |
Jan 23, 2024 | 80.12 | 80.39 | 79.30 | 79.48 | 79.10 | 1,244,300 |
Jan 22, 2024 | 80.83 | 81.20 | 79.73 | 79.76 | 79.38 | 1,609,300 |
Jan 19, 2024 | 78.55 | 79.75 | 77.97 | 79.52 | 79.14 | 1,564,000 |
Jan 18, 2024 | 78.97 | 79.05 | 77.65 | 78.35 | 77.98 | 1,880,100 |
Jan 17, 2024 | 78.26 | 79.01 | 77.42 | 78.88 | 78.50 | 1,892,300 |
Jan 16, 2024 | 79.95 | 80.48 | 79.10 | 79.54 | 79.16 | 5,072,600 |
Jan 12, 2024 | 83.00 | 83.41 | 79.33 | 80.25 | 79.87 | 4,072,400 |
Jan 11, 2024 | 80.69 | 80.69 | 79.52 | 79.78 | 79.40 | 2,048,700 |
Jan 10, 2024 | 79.72 | 80.81 | 79.46 | 80.54 | 80.16 | 872,900 |
Jan 9, 2024 | 79.67 | 80.31 | 79.47 | 80.05 | 79.67 | 846,500 |
Jan 8, 2024 | 79.51 | 80.62 | 79.30 | 80.24 | 79.86 | 949,800 |
Jan 5, 2024 | 79.00 | 80.95 | 78.79 | 79.97 | 79.59 | 1,215,000 |
Jan 4, 2024 | 79.93 | 80.21 | 79.47 | 79.55 | 79.17 | 1,115,700 |
Jan 3, 2024 | 80.74 | 81.25 | 79.19 | 79.99 | 79.61 | 1,036,000 |
Jan 2, 2024 | 80.34 | 81.49 | 80.25 | 81.42 | 81.03 | 1,096,300 |
Dec 29, 2023 | 81.32 | 81.84 | 80.64 | 80.97 | 80.58 | 767,700 |
Dec 28, 2023 | 81.24 | 82.27 | 81.24 | 81.85 | 81.46 | 938,000 |
Dec 27, 2023 | 0.81 Dividend | |||||
Dec 27, 2023 | 81.16 | 81.69 | 80.97 | 81.41 | 81.02 | 971,200 |
Dec 26, 2023 | 80.78 | 82.50 | 80.60 | 82.08 | 80.88 | 798,900 |
Dec 22, 2023 | 81.11 | 81.95 | 80.33 | 80.70 | 79.52 | 1,174,100 |
Dec 21, 2023 | 80.40 | 80.55 | 79.03 | 80.45 | 79.28 | 1,172,100 |
Dec 20, 2023 | 79.83 | 80.09 | 78.99 | 79.60 | 78.44 | 1,870,400 |
Dec 19, 2023 | 79.20 | 80.28 | 79.06 | 79.99 | 78.82 | 2,187,600 |
Dec 18, 2023 | 80.05 | 80.27 | 78.59 | 79.06 | 77.91 | 1,589,400 |
Dec 15, 2023 | 79.86 | 80.65 | 79.20 | 79.62 | 78.46 | 3,711,900 |
Dec 14, 2023 | 79.98 | 82.71 | 79.34 | 80.19 | 79.02 | 2,914,500 |
Dec 13, 2023 | 76.12 | 79.30 | 75.76 | 78.73 | 77.58 | 1,514,500 |
Dec 12, 2023 | 76.90 | 76.94 | 75.63 | 76.46 | 75.34 | 1,805,600 |
Dec 11, 2023 | 76.57 | 76.86 | 76.29 | 76.67 | 75.55 | 2,234,300 |
Dec 8, 2023 | 76.97 | 77.44 | 76.46 | 76.82 | 75.70 | 1,104,400 |
Dec 7, 2023 | 75.93 | 77.91 | 75.73 | 77.00 | 75.88 | 1,157,200 |
Dec 6, 2023 | 75.81 | 76.81 | 75.62 | 75.71 | 74.61 | 987,800 |
Dec 5, 2023 | 76.03 | 76.41 | 75.10 | 75.42 | 74.32 | 1,845,000 |
Dec 4, 2023 | 76.26 | 77.01 | 76.12 | 76.30 | 75.19 | 1,861,200 |
Dec 1, 2023 | 75.46 | 76.79 | 75.46 | 76.78 | 75.66 | 1,654,800 |
Nov 30, 2023 | 75.25 | 75.71 | 74.88 | 75.38 | 74.28 | 1,811,000 |
Nov 29, 2023 | 75.94 | 76.56 | 75.19 | 75.23 | 74.13 | 1,400,600 |
Nov 28, 2023 | 75.53 | 75.92 | 74.84 | 75.67 | 74.57 | 1,192,400 |
Nov 27, 2023 | 74.61 | 74.95 | 74.17 | 74.84 | 73.75 | 2,480,100 |
Nov 24, 2023 | 74.76 | 75.38 | 74.66 | 74.73 | 73.64 | 603,100 |
Nov 22, 2023 | 74.07 | 75.00 | 73.42 | 74.99 | 73.90 | 2,439,700 |
Nov 21, 2023 | 73.76 | 73.97 | 72.94 | 73.60 | 72.53 | 1,770,400 |
Nov 20, 2023 | 73.55 | 74.12 | 72.89 | 73.87 | 72.79 | 1,581,500 |
Nov 17, 2023 | 75.22 | 75.22 | 73.82 | 73.94 | 72.86 | 1,153,200 |
Nov 16, 2023 | 73.65 | 74.69 | 73.48 | 74.64 | 73.55 | 1,434,400 |
Nov 15, 2023 | 73.82 | 74.79 | 73.67 | 74.00 | 72.92 | 1,161,000 |
Nov 14, 2023 | 72.68 | 73.93 | 72.50 | 73.66 | 72.59 | 2,019,500 |
Nov 13, 2023 | 70.98 | 71.75 | 69.73 | 71.23 | 70.19 | 3,677,100 |
Nov 10, 2023 | 71.28 | 72.01 | 70.22 | 71.74 | 70.69 | 2,533,100 |
Nov 9, 2023 | 71.62 | 71.88 | 70.77 | 71.54 | 70.50 | 2,565,500 |
Nov 8, 2023 | 71.62 | 72.59 | 70.42 | 71.02 | 69.98 | 2,393,400 |
Nov 7, 2023 | 77.98 | 78.31 | 70.11 | 71.59 | 70.55 | 5,036,200 |
Nov 6, 2023 | 72.13 | 72.86 | 71.35 | 72.34 | 71.28 | 2,930,400 |
Nov 3, 2023 | 70.23 | 73.20 | 70.03 | 72.71 | 71.65 | 2,609,500 |
Nov 2, 2023 | 68.74 | 69.72 | 68.45 | 69.45 | 68.44 | 1,942,700 |
Nov 1, 2023 | 68.16 | 68.64 | 67.07 | 68.06 | 67.07 | 1,957,900 |
Oct 31, 2023 | 66.04 | 68.95 | 65.81 | 68.35 | 67.35 | 3,075,800 |
Oct 30, 2023 | 68.53 | 68.78 | 63.21 | 65.26 | 64.31 | 4,522,300 |
Oct 27, 2023 | 67.38 | 68.29 | 66.87 | 67.85 | 66.86 | 3,680,400 |
Oct 26, 2023 | 66.34 | 67.95 | 66.19 | 67.17 | 66.19 | 2,139,900 |
Oct 25, 2023 | 65.96 | 66.40 | 65.46 | 66.10 | 65.14 | 2,601,200 |
Oct 24, 2023 | 65.41 | 66.76 | 64.91 | 66.08 | 65.12 | 1,544,100 |
Oct 23, 2023 | 65.08 | 65.57 | 64.30 | 64.76 | 63.82 | 2,222,400 |
Oct 20, 2023 | 66.56 | 67.01 | 65.60 | 65.64 | 64.68 | 1,272,000 |
Oct 19, 2023 | 67.05 | 67.24 | 66.04 | 66.40 | 65.43 | 2,851,600 |
Oct 18, 2023 | 66.74 | 67.29 | 66.67 | 66.99 | 66.01 | 2,143,600 |
Oct 17, 2023 | 65.77 | 68.19 | 65.61 | 67.56 | 66.57 | 1,400,800 |
Oct 16, 2023 | 65.45 | 66.75 | 64.42 | 66.39 | 65.42 | 1,287,200 |
Oct 13, 2023 | 64.35 | 64.83 | 63.96 | 64.80 | 63.85 | 2,103,700 |
Oct 12, 2023 | 65.96 | 66.00 | 63.54 | 64.01 | 63.08 | 4,268,900 |
Oct 11, 2023 | 65.94 | 66.19 | 65.14 | 65.55 | 64.59 | 1,536,700 |
Oct 10, 2023 | 64.08 | 65.78 | 64.04 | 65.77 | 64.81 | 1,941,100 |
Oct 9, 2023 | 62.50 | 64.06 | 62.44 | 63.72 | 62.79 | 1,419,400 |
Oct 6, 2023 | 64.12 | 64.26 | 62.28 | 62.99 | 62.07 | 2,361,800 |
Oct 5, 2023 | 65.02 | 65.04 | 63.82 | 64.54 | 63.60 | 1,590,700 |
Oct 4, 2023 | 65.92 | 65.92 | 64.65 | 65.42 | 64.47 | 1,822,800 |
Oct 3, 2023 | 65.24 | 66.57 | 64.98 | 65.07 | 64.12 | 2,008,500 |
Oct 2, 2023 | 67.51 | 67.78 | 65.56 | 65.97 | 65.01 | 1,566,000 |
Sep 29, 2023 | 68.48 | 68.98 | 67.64 | 68.17 | 67.18 | 1,089,900 |
Sep 28, 2023 | 67.48 | 68.56 | 66.51 | 68.18 | 67.19 | 1,480,700 |
Sep 27, 2023 | 67.79 | 68.14 | 66.73 | 67.20 | 66.22 | 1,740,600 |
Sep 26, 2023 | 67.63 | 68.33 | 66.94 | 67.10 | 66.12 | 1,503,200 |
Sep 25, 2023 | 67.32 | 68.37 | 67.12 | 68.15 | 67.16 | 1,265,400 |
Sep 22, 2023 | 68.53 | 68.63 | 67.78 | 67.84 | 66.85 | 1,501,100 |
Sep 21, 2023 | 0.81 Dividend | |||||
Sep 21, 2023 | 68.26 | 69.82 | 68.19 | 68.53 | 67.53 | 2,375,500 |
Sep 20, 2023 | 69.00 | 71.92 | 68.86 | 70.00 | 68.18 | 3,026,500 |
Sep 19, 2023 | 67.25 | 68.32 | 67.13 | 67.85 | 66.09 | 1,663,800 |
Sep 18, 2023 | 68.60 | 68.83 | 67.30 | 67.40 | 65.65 | 1,753,300 |
Sep 15, 2023 | 69.17 | 70.94 | 68.79 | 69.05 | 67.26 | 3,981,100 |
Sep 14, 2023 | 68.24 | 69.45 | 68.11 | 69.10 | 67.30 | 1,266,300 |
Sep 13, 2023 | 68.10 | 68.46 | 67.22 | 67.53 | 65.77 | 1,291,400 |
Sep 12, 2023 | 68.02 | 68.97 | 67.80 | 68.10 | 66.33 | 2,643,600 |
Sep 11, 2023 | 69.75 | 70.35 | 68.05 | 68.34 | 66.56 | 1,640,900 |
Sep 8, 2023 | 68.98 | 69.26 | 67.79 | 68.73 | 66.94 | 1,123,300 |
Sep 7, 2023 | 70.73 | 71.79 | 69.15 | 69.20 | 67.40 | 1,428,800 |
Sep 6, 2023 | 70.64 | 71.26 | 70.27 | 70.99 | 69.14 | 1,619,600 |
Sep 5, 2023 | 69.97 | 71.08 | 69.80 | 70.73 | 68.89 | 2,397,000 |
Sep 1, 2023 | 71.04 | 72.38 | 70.25 | 70.25 | 68.42 | 1,621,200 |
Aug 31, 2023 | 70.11 | 71.52 | 70.06 | 70.45 | 68.62 | 2,457,900 |
Aug 30, 2023 | 69.03 | 70.32 | 68.84 | 69.80 | 67.99 | 1,579,500 |
Aug 29, 2023 | 66.77 | 68.99 | 66.71 | 68.94 | 67.15 | 1,741,500 |
Aug 28, 2023 | 66.59 | 66.95 | 66.00 | 66.41 | 64.68 | 999,800 |
Aug 25, 2023 | 65.86 | 66.61 | 65.44 | 66.04 | 64.32 | 1,245,100 |
Aug 24, 2023 | 66.20 | 67.30 | 64.61 | 65.39 | 63.69 | 1,473,500 |
Aug 23, 2023 | 66.97 | 68.11 | 66.96 | 67.21 | 65.46 | 2,169,600 |
Aug 22, 2023 | 65.07 | 67.09 | 65.04 | 66.99 | 65.25 | 3,037,900 |
Aug 21, 2023 | 63.68 | 64.69 | 63.34 | 64.57 | 62.89 | 1,718,800 |
Aug 18, 2023 | 62.45 | 63.71 | 62.11 | 63.69 | 62.03 | 2,409,700 |
Aug 17, 2023 | 63.62 | 63.83 | 62.79 | 62.82 | 61.19 | 1,868,000 |
Aug 16, 2023 | 64.22 | 64.38 | 63.30 | 63.34 | 61.69 | 2,185,900 |
Aug 15, 2023 | 64.07 | 64.91 | 63.89 | 64.58 | 62.90 | 3,029,400 |
Aug 14, 2023 | 63.71 | 64.99 | 63.63 | 64.97 | 63.28 | 2,384,100 |
Aug 11, 2023 | 63.02 | 64.37 | 63.01 | 64.27 | 62.60 | 2,501,800 |
Aug 10, 2023 | 63.67 | 64.97 | 63.23 | 63.26 | 61.62 | 2,777,800 |
Aug 9, 2023 | 64.64 | 65.03 | 62.80 | 63.78 | 62.12 | 6,099,700 |
Aug 8, 2023 | 62.67 | 67.53 | 62.28 | 64.78 | 63.10 | 11,101,100 |
Aug 7, 2023 | 80.08 | 80.63 | 79.69 | 80.34 | 78.25 | 2,660,800 |
Aug 4, 2023 | 80.42 | 81.76 | 80.42 | 80.50 | 78.41 | 1,687,000 |
Aug 3, 2023 | 82.14 | 82.39 | 80.15 | 80.16 | 78.08 | 2,189,600 |
Aug 2, 2023 | 83.35 | 83.35 | 82.18 | 82.34 | 80.20 | 1,456,600 |
Aug 1, 2023 | 84.28 | 84.77 | 83.67 | 84.32 | 82.13 | 1,308,700 |
Jul 31, 2023 | 85.99 | 86.66 | 83.86 | 84.61 | 82.41 | 4,875,800 |
Jul 28, 2023 | 85.41 | 85.85 | 84.65 | 85.29 | 83.07 | 2,285,400 |
Jul 27, 2023 | 87.30 | 87.75 | 83.83 | 84.16 | 81.97 | 1,809,200 |
Jul 26, 2023 | 87.15 | 88.69 | 86.52 | 87.07 | 84.81 | 2,035,000 |
Jul 25, 2023 | 85.29 | 87.57 | 84.80 | 87.02 | 84.76 | 3,167,100 |
Jul 24, 2023 | 84.22 | 85.47 | 84.00 | 84.97 | 82.76 | 2,867,600 |
Jul 21, 2023 | 82.93 | 84.42 | 81.35 | 84.00 | 81.82 | 2,139,300 |
Jul 20, 2023 | 83.79 | 83.96 | 82.60 | 83.43 | 81.26 | 3,041,800 |
Jul 19, 2023 | 83.04 | 84.36 | 82.87 | 84.07 | 81.88 | 2,716,600 |
Jul 18, 2023 | 79.42 | 82.35 | 79.40 | 82.31 | 80.17 | 2,184,100 |
Jul 17, 2023 | 80.51 | 80.51 | 78.64 | 79.48 | 77.41 | 2,132,600 |
Jul 14, 2023 | 81.24 | 81.74 | 79.24 | 80.10 | 78.02 | 2,217,800 |
Jul 13, 2023 | 81.52 | 82.06 | 80.60 | 81.06 | 78.95 | 2,317,400 |
Jul 12, 2023 | 81.48 | 82.27 | 81.37 | 81.63 | 79.51 | 2,520,100 |
Jul 11, 2023 | 78.89 | 80.54 | 78.66 | 80.44 | 78.35 | 2,124,000 |
Jul 10, 2023 | 78.66 | 80.29 | 78.36 | 78.62 | 76.58 | 1,539,600 |
Jul 7, 2023 | 78.13 | 79.85 | 78.13 | 78.59 | 76.55 | 2,117,100 |
Jul 6, 2023 | 77.80 | 78.26 | 76.83 | 78.03 | 76.00 | 2,279,400 |
Jul 5, 2023 | 79.09 | 79.80 | 78.12 | 78.59 | 76.55 | 2,713,200 |
Jul 3, 2023 | 79.50 | 80.46 | 79.16 | 79.73 | 77.66 | 1,233,800 |
Jun 30, 2023 | 78.48 | 79.76 | 77.83 | 79.59 | 77.52 | 1,965,300 |
Jun 29, 2023 | 76.75 | 77.92 | 76.07 | 77.81 | 75.79 | 3,805,600 |
Jun 28, 2023 | 76.75 | 76.99 | 75.32 | 76.72 | 74.73 | 2,519,000 |
Jun 27, 2023 | 77.01 | 77.36 | 76.30 | 76.65 | 74.66 | 2,926,000 |
Jun 26, 2023 | 75.46 | 76.87 | 75.20 | 76.83 | 74.83 | 2,099,100 |
Jun 23, 2023 | 76.50 | 76.90 | 75.18 | 75.28 | 73.32 | 3,091,100 |
Jun 22, 2023 | 0.81 Dividend | |||||
Jun 22, 2023 | 77.06 | 77.80 | 76.44 | 77.23 | 75.22 | 1,197,200 |
Jun 21, 2023 | 79.14 | 79.42 | 77.69 | 78.16 | 75.34 | 2,180,500 |
Jun 20, 2023 | 80.34 | 80.75 | 78.71 | 79.21 | 76.35 | 2,362,600 |
Jun 16, 2023 | 79.99 | 80.93 | 78.96 | 80.35 | 77.45 | 5,050,700 |
Jun 15, 2023 | 77.99 | 79.69 | 77.63 | 79.50 | 76.63 | 1,770,300 |
Jun 14, 2023 | 80.50 | 80.57 | 77.93 | 78.30 | 75.47 | 1,409,000 |
Jun 13, 2023 | 78.09 | 79.74 | 78.05 | 79.70 | 76.82 | 1,379,000 |
Jun 12, 2023 | 78.41 | 79.46 | 77.66 | 77.85 | 75.04 | 1,644,400 |
Jun 9, 2023 | 77.48 | 78.64 | 76.68 | 78.24 | 75.42 | 2,374,000 |
Jun 8, 2023 | 81.28 | 81.92 | 79.73 | 79.75 | 76.87 | 1,384,800 |
Jun 7, 2023 | 80.81 | 81.99 | 80.37 | 81.20 | 78.27 | 1,793,700 |
Jun 6, 2023 | 79.44 | 81.05 | 79.25 | 80.87 | 77.95 | 1,148,500 |
Jun 5, 2023 | 80.00 | 80.82 | 79.51 | 79.63 | 76.76 | 1,583,300 |
Jun 2, 2023 | 78.09 | 80.18 | 77.84 | 80.05 | 77.16 | 1,599,200 |
Jun 1, 2023 | 77.28 | 77.81 | 76.11 | 76.60 | 73.84 | 2,206,700 |
May 31, 2023 | 78.00 | 78.47 | 76.96 | 77.29 | 74.50 | 2,423,600 |
May 30, 2023 | 78.71 | 79.10 | 77.04 | 78.21 | 75.39 | 2,486,300 |
May 26, 2023 | 78.74 | 78.85 | 76.83 | 78.26 | 75.44 | 1,706,800 |
May 25, 2023 | 79.54 | 80.08 | 78.04 | 78.26 | 75.44 | 2,667,600 |
May 24, 2023 | 82.69 | 83.34 | 80.30 | 80.33 | 77.43 | 1,424,400 |
May 23, 2023 | 83.18 | 84.23 | 82.95 | 83.03 | 80.03 | 1,577,100 |
May 22, 2023 | 83.88 | 84.41 | 83.10 | 83.40 | 80.39 | 1,180,400 |
May 19, 2023 | 84.78 | 85.43 | 83.57 | 83.68 | 80.66 | 1,995,100 |
May 18, 2023 | 82.48 | 84.85 | 82.33 | 84.17 | 81.13 | 1,915,500 |
May 17, 2023 | 81.44 | 82.32 | 81.02 | 82.27 | 79.30 | 2,773,600 |
May 16, 2023 | 83.81 | 84.11 | 81.10 | 81.12 | 78.19 | 2,548,600 |
May 15, 2023 | 83.00 | 84.51 | 82.41 | 84.36 | 81.32 | 1,890,700 |
May 12, 2023 | 85.20 | 85.73 | 82.28 | 83.16 | 80.16 | 3,059,500 |
May 11, 2023 | 86.35 | 86.67 | 85.07 | 85.36 | 82.28 | 2,048,600 |
May 10, 2023 | 90.36 | 90.59 | 86.37 | 86.75 | 83.62 | 3,212,800 |
May 9, 2023 | 93.35 | 93.98 | 87.20 | 90.31 | 87.05 | 4,413,100 |
May 8, 2023 | 96.50 | 97.49 | 96.23 | 97.14 | 93.63 | 1,406,200 |
May 5, 2023 | 95.60 | 96.75 | 95.60 | 96.45 | 92.97 | 1,428,300 |
May 4, 2023 | 94.46 | 95.40 | 93.95 | 95.08 | 91.65 | 1,200,200 |
May 3, 2023 | 96.69 | 96.76 | 94.03 | 94.27 | 90.87 | 1,396,700 |
May 2, 2023 | 96.09 | 96.63 | 94.28 | 96.15 | 92.68 | 1,070,400 |
May 1, 2023 | 96.75 | 97.36 | 96.24 | 96.72 | 93.23 | 1,018,300 |
Apr 28, 2023 | 95.00 | 97.44 | 94.83 | 96.96 | 93.46 | 1,764,300 |
Apr 27, 2023 | 95.06 | 95.64 | 93.53 | 95.20 | 91.76 | 2,077,500 |
Apr 26, 2023 | 94.80 | 95.71 | 94.28 | 94.38 | 90.97 | 1,383,000 |
Apr 25, 2023 | 96.51 | 97.00 | 95.13 | 95.53 | 92.08 | 1,057,900 |
Apr 24, 2023 | 96.54 | 97.10 | 96.31 | 97.06 | 93.56 | 1,848,100 |
Related Tickers
EMN Eastman Chemical Company
96.80
-0.27%
DD DuPont de Nemours, Inc.
73.80
-0.15%
CC The Chemours Company
26.73
+1.14%
HWKN Hawkins, Inc.
76.95
+1.30%
WLK Westlake Corporation
149.36
-0.21%
APD Air Products and Chemicals, Inc.
233.71
-0.28%
LYB LyondellBasell Industries N.V.
100.55
-0.04%
PPG PPG Industries, Inc.
130.43
-0.56%
ECL Ecolab Inc.
219.66
+0.16%
CBT Cabot Corporation
93.38
+0.71%