Other OTC - Delayed Quote USD

Givaudan SA (GVDNY)

86.60 +0.29 (+0.34%)
At close: April 26 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 86.75 86.99 86.59 86.60 86.60 13,000
Apr 25, 2024 85.16 86.31 85.04 86.31 86.31 10,100
Apr 24, 2024 87.75 87.89 87.55 87.89 87.89 13,100
Apr 23, 2024 86.94 87.41 86.94 87.30 87.30 10,100
Apr 22, 2024 86.43 86.93 86.43 86.70 86.70 10,000
Apr 19, 2024 86.46 87.01 86.25 87.01 87.01 9,200
Apr 18, 2024 85.25 85.69 85.23 85.36 85.36 8,800
Apr 17, 2024 85.42 85.42 84.80 85.03 85.03 12,300
Apr 16, 2024 85.12 85.12 84.87 84.97 84.97 12,900
Apr 15, 2024 85.24 85.35 84.61 84.66 84.66 9,400
Apr 12, 2024 86.24 86.38 85.39 85.44 85.44 9,100
Apr 11, 2024 87.85 88.51 87.51 88.39 88.39 14,000
Apr 10, 2024 87.08 88.38 87.08 88.11 88.11 28,100
Apr 9, 2024 88.26 88.36 87.46 88.06 88.06 16,900
Apr 8, 2024 87.35 87.60 87.14 87.59 87.59 8,800
Apr 5, 2024 87.53 87.78 87.37 87.53 87.53 10,100
Apr 4, 2024 87.45 87.55 86.90 87.15 87.15 87,600
Apr 3, 2024 89.66 90.53 89.31 90.11 90.11 262,300
Apr 2, 2024 88.76 88.99 88.50 88.72 88.72 70,900
Apr 1, 2024 89.17 90.32 88.75 89.88 89.88 10,700
Mar 28, 2024 88.52 89.23 88.52 89.23 89.23 10,200
Mar 27, 2024 88.63 89.05 88.63 88.86 88.86 9,100
Mar 26, 2024 89.56 89.62 89.09 89.16 89.16 11,200
Mar 25, 2024 1.58 Dividend
Mar 25, 2024 89.95 90.52 89.95 90.30 90.30 10,000
Mar 22, 2024 91.41 91.68 90.90 91.62 90.04 9,000
Mar 21, 2024 91.44 91.58 90.92 91.41 89.84 10,000
Mar 20, 2024 91.96 92.94 91.96 92.94 91.34 10,800
Mar 19, 2024 91.40 92.04 91.40 91.77 90.19 11,000
Mar 18, 2024 91.72 91.96 91.40 91.40 89.83 8,700
Mar 15, 2024 91.14 91.23 90.78 90.89 89.33 8,800
Mar 14, 2024 90.56 90.56 89.70 89.83 88.28 8,100
Mar 13, 2024 90.25 90.64 90.15 90.45 88.89 11,100
Mar 12, 2024 89.89 90.85 89.87 90.84 89.28 8,800
Mar 11, 2024 89.52 90.00 89.20 89.81 88.27 10,000
Mar 8, 2024 88.57 89.05 88.27 89.00 87.47 9,900
Mar 7, 2024 87.32 88.17 87.32 88.17 86.65 9,400
Mar 6, 2024 84.94 85.49 84.94 85.19 83.72 11,100
Mar 5, 2024 83.25 83.75 83.13 83.65 82.21 8,600
Mar 4, 2024 83.33 83.84 83.20 83.63 82.19 8,300
Mar 1, 2024 83.19 84.26 83.19 84.24 82.79 10,900
Feb 29, 2024 84.28 84.48 83.79 83.91 82.47 14,900
Feb 28, 2024 84.06 84.82 84.06 84.45 83.00 8,800
Feb 27, 2024 85.00 85.26 84.87 85.21 83.74 10,500
Feb 26, 2024 87.08 87.08 86.33 86.59 85.10 8,500
Feb 23, 2024 85.98 86.14 85.81 86.01 84.53 8,300
Feb 22, 2024 85.00 85.51 84.97 85.51 84.04 15,100
Feb 21, 2024 85.00 85.00 84.28 84.71 83.25 10,900
Feb 20, 2024 84.99 85.32 84.69 84.78 83.32 11,100
Feb 16, 2024 82.87 83.46 82.67 83.20 81.77 7,000
Feb 15, 2024 83.56 83.60 83.08 83.35 81.92 12,600
Feb 14, 2024 82.71 83.22 82.69 83.22 81.79 19,700
Feb 13, 2024 81.19 81.50 81.08 81.31 79.91 15,900
Feb 12, 2024 81.73 82.51 81.73 82.41 80.99 9,100
Feb 9, 2024 82.06 82.38 81.78 82.24 80.83 11,800
Feb 8, 2024 83.13 83.74 83.11 83.14 81.71 15,100
Feb 7, 2024 84.13 84.29 84.00 84.02 82.57 9,700
Feb 6, 2024 82.40 83.13 82.39 83.07 81.64 12,300
Feb 5, 2024 82.48 82.80 82.08 82.66 81.24 14,600
Feb 2, 2024 83.26 83.26 82.51 82.70 81.28 7,700
Feb 1, 2024 83.45 84.69 83.45 84.62 83.16 10,300
Jan 31, 2024 84.19 84.19 83.20 83.68 82.24 13,200
Jan 30, 2024 84.04 84.07 83.45 84.07 82.62 11,300
Jan 29, 2024 84.62 85.83 84.62 85.74 84.27 11,100
Jan 26, 2024 84.09 84.34 84.04 84.18 82.73 7,800
Jan 25, 2024 82.14 83.11 82.00 82.83 81.41 15,000
Jan 24, 2024 77.07 77.07 76.61 76.71 75.39 9,700
Jan 23, 2024 76.18 76.34 75.55 76.04 74.73 11,300
Jan 22, 2024 77.36 77.45 77.25 77.40 76.07 23,400
Jan 19, 2024 76.77 77.50 76.64 77.31 75.98 10,200
Jan 18, 2024 76.88 77.20 76.79 77.17 75.84 9,000
Jan 17, 2024 77.15 77.63 77.14 77.63 76.29 14,200
Jan 16, 2024 78.94 79.09 78.75 78.97 77.61 11,300
Jan 12, 2024 79.79 80.03 79.53 79.78 78.41 8,100
Jan 11, 2024 79.78 79.78 78.52 79.64 78.27 13,800
Jan 10, 2024 79.38 79.85 79.30 79.66 78.29 10,700
Jan 9, 2024 79.18 79.49 79.18 79.28 77.92 10,000
Jan 8, 2024 78.38 79.55 78.38 79.34 77.98 12,000
Jan 5, 2024 78.20 79.10 78.14 78.45 77.10 11,600
Jan 4, 2024 79.06 79.27 78.96 79.12 77.76 7,900
Jan 3, 2024 79.28 80.52 79.28 80.52 79.13 11,000
Jan 2, 2024 82.28 82.28 81.45 81.45 80.05 20,500
Dec 29, 2023 82.60 83.25 82.57 83.08 81.65 10,000
Dec 28, 2023 82.74 82.84 81.85 82.23 80.82 8,100
Dec 27, 2023 81.82 82.63 81.82 82.59 81.17 7,500
Dec 26, 2023 81.82 82.00 81.41 81.68 80.27 9,300
Dec 22, 2023 81.48 81.56 81.20 81.26 79.86 11,300
Dec 21, 2023 81.29 81.29 80.79 81.13 79.73 10,500
Dec 20, 2023 80.81 81.24 80.28 80.33 78.95 8,900
Dec 19, 2023 80.96 81.11 80.68 81.10 79.70 15,800
Dec 18, 2023 79.89 80.60 79.58 80.60 79.21 7,700
Dec 15, 2023 79.43 80.08 79.24 79.33 77.97 10,700
Dec 14, 2023 78.55 79.80 78.55 78.75 77.40 13,500
Dec 13, 2023 79.34 80.20 78.87 80.03 78.65 19,200
Dec 12, 2023 77.84 78.85 77.83 78.79 77.43 17,100
Dec 11, 2023 77.19 78.00 77.19 77.92 76.58 16,000
Dec 8, 2023 76.80 77.17 76.75 77.03 75.70 13,600
Dec 7, 2023 76.65 77.23 76.57 77.06 75.73 9,200
Dec 6, 2023 77.19 77.25 76.89 76.90 75.58 13,100
Dec 5, 2023 75.26 75.45 75.03 75.03 73.74 14,900
Dec 4, 2023 75.92 76.09 75.54 75.71 74.41 31,100
Dec 1, 2023 75.61 76.48 75.52 76.38 75.07 11,900
Nov 30, 2023 74.31 75.13 74.16 75.00 73.71 11,700
Nov 29, 2023 74.68 74.75 74.04 74.10 72.83 12,400
Nov 28, 2023 73.36 73.87 73.36 73.65 72.38 10,900
Nov 27, 2023 73.92 74.12 73.82 74.08 72.81 14,800
Nov 24, 2023 73.35 73.82 73.35 73.76 72.49 7,600
Nov 22, 2023 73.04 73.15 72.96 72.97 71.71 10,300
Nov 21, 2023 74.44 74.44 73.92 74.25 72.97 11,300
Nov 20, 2023 73.21 73.74 73.16 73.57 72.30 19,100
Nov 17, 2023 72.93 73.17 72.69 72.91 71.66 38,000
Nov 16, 2023 72.54 72.69 72.39 72.61 71.36 18,700
Nov 15, 2023 73.22 73.54 73.11 73.44 72.18 11,100
Nov 14, 2023 70.93 71.85 70.93 71.85 70.61 11,900
Nov 13, 2023 69.84 70.74 69.82 70.72 69.50 27,800
Nov 10, 2023 70.49 70.79 69.77 70.79 69.57 19,200
Nov 9, 2023 69.19 69.19 68.39 68.39 67.21 12,000
Nov 8, 2023 68.22 68.31 67.95 68.09 66.92 12,800
Nov 7, 2023 68.11 68.33 67.60 68.09 66.92 42,700
Nov 6, 2023 67.35 67.71 67.29 67.57 66.41 23,000
Nov 3, 2023 68.16 68.23 67.92 68.09 66.92 24,300
Nov 2, 2023 67.78 68.26 67.78 68.00 66.83 16,700
Nov 1, 2023 66.80 66.91 66.26 66.89 65.74 13,200
Oct 31, 2023 66.62 67.00 66.35 66.53 65.39 24,900
Oct 30, 2023 65.97 66.46 65.97 66.43 65.29 16,300
Oct 27, 2023 67.06 67.14 66.40 66.64 65.49 20,000
Oct 26, 2023 64.19 64.71 64.08 64.44 63.33 20,600
Oct 25, 2023 63.27 63.88 62.91 63.26 62.17 19,000
Oct 24, 2023 62.84 63.49 62.84 63.23 62.14 19,500
Oct 23, 2023 62.28 63.77 62.28 63.49 62.40 21,700
Oct 20, 2023 64.22 64.60 64.12 64.12 63.02 20,400
Oct 19, 2023 64.24 64.94 64.19 64.46 63.35 16,500
Oct 18, 2023 64.49 64.56 64.06 64.13 63.03 18,400
Oct 17, 2023 64.19 64.41 63.91 64.06 62.96 22,300
Oct 16, 2023 64.29 64.83 64.29 64.56 63.45 28,800
Oct 13, 2023 63.49 64.24 63.42 64.22 63.12 19,700
Oct 12, 2023 64.65 64.81 63.64 63.72 62.62 20,300
Oct 11, 2023 64.68 64.68 63.69 64.01 62.91 34,300
Oct 10, 2023 63.65 64.65 63.65 64.15 63.05 30,700
Oct 9, 2023 62.54 62.83 62.05 62.80 61.72 26,600
Oct 6, 2023 61.41 62.71 61.39 62.62 61.54 40,700
Oct 5, 2023 64.24 64.24 63.49 63.76 62.66 22,000
Oct 4, 2023 63.70 63.70 62.72 63.43 62.34 21,400
Oct 3, 2023 63.60 63.70 63.06 63.30 62.21 31,900
Oct 2, 2023 64.21 64.21 63.73 64.03 62.93 26,200
Sep 29, 2023 66.01 66.01 64.95 65.32 64.20 31,900
Sep 28, 2023 65.10 65.31 64.58 65.01 63.89 24,700
Sep 27, 2023 64.24 64.31 63.41 63.76 62.66 24,300
Sep 26, 2023 64.41 64.58 64.20 64.26 63.15 90,800
Sep 25, 2023 64.23 64.60 64.09 64.60 63.49 18,300
Sep 22, 2023 65.29 65.57 65.04 65.28 64.16 20,900
Sep 21, 2023 65.31 65.83 64.54 64.91 63.79 51,000
Sep 20, 2023 66.03 67.17 65.51 66.18 65.04 22,700
Sep 19, 2023 63.27 63.31 62.83 63.31 62.22 26,000
Sep 18, 2023 63.22 63.50 63.18 63.18 62.09 24,500
Sep 15, 2023 63.92 64.15 63.72 63.89 62.79 25,900
Sep 14, 2023 62.98 63.72 62.91 63.60 62.51 13,400
Sep 13, 2023 62.65 63.41 62.65 62.87 61.79 10,700
Sep 12, 2023 63.91 63.93 63.53 63.81 62.71 19,600
Sep 11, 2023 64.56 64.82 64.41 64.77 63.66 19,400
Sep 8, 2023 65.33 65.35 64.77 64.81 63.70 15,100
Sep 7, 2023 65.29 65.33 64.80 65.30 64.18 15,400
Sep 6, 2023 65.74 65.88 65.25 65.68 64.55 17,000
Sep 5, 2023 65.15 65.20 64.93 65.02 63.90 14,100
Sep 1, 2023 66.78 66.78 66.00 66.31 65.17 10,100
Aug 31, 2023 67.01 67.16 66.51 66.64 65.49 9,000
Aug 30, 2023 66.79 66.83 66.32 66.54 65.40 10,900
Aug 29, 2023 65.17 66.18 65.17 66.15 65.01 16,000
Aug 28, 2023 64.66 64.91 64.62 64.81 63.70 13,400
Aug 25, 2023 64.40 64.76 64.11 64.48 63.37 12,100
Aug 24, 2023 64.51 64.52 63.98 64.00 62.90 18,400
Aug 23, 2023 63.55 63.92 63.55 63.85 62.75 16,900
Aug 22, 2023 62.73 62.78 62.14 62.21 61.14 38,800
Aug 21, 2023 62.69 62.85 62.09 62.70 61.62 29,300
Aug 18, 2023 61.84 62.63 61.84 62.46 61.39 21,900
Aug 17, 2023 63.60 63.60 62.77 62.79 61.71 34,300
Aug 16, 2023 64.09 64.14 63.58 63.59 62.50 16,200
Aug 15, 2023 64.27 64.65 63.60 63.71 62.61 17,900
Aug 14, 2023 64.94 65.93 64.93 65.20 64.08 16,100
Aug 11, 2023 65.17 65.66 65.05 65.18 64.06 12,600
Aug 10, 2023 66.44 66.75 65.80 66.38 65.24 16,600
Aug 9, 2023 64.90 64.97 64.60 64.77 63.66 12,900
Aug 8, 2023 65.25 65.33 65.01 65.23 64.11 19,300
Aug 7, 2023 65.50 66.10 65.50 65.82 64.69 12,900
Aug 4, 2023 65.33 65.85 65.33 65.44 64.31 11,600
Aug 3, 2023 65.27 65.56 65.05 65.11 63.99 10,800
Aug 2, 2023 65.38 65.88 65.38 65.64 64.51 19,600
Aug 1, 2023 66.89 67.07 66.34 66.69 65.54 17,400
Jul 31, 2023 67.75 67.82 67.21 67.34 66.18 11,000
Jul 28, 2023 67.98 68.16 67.44 67.55 66.39 11,800
Jul 27, 2023 68.55 68.55 67.36 67.50 66.34 26,800
Jul 26, 2023 66.67 67.39 66.55 67.39 66.23 12,300
Jul 25, 2023 66.75 67.50 66.75 67.02 65.87 14,300
Jul 24, 2023 66.43 66.61 66.00 66.04 64.90 11,900
Jul 21, 2023 65.69 65.98 65.54 65.75 64.62 13,000
Jul 20, 2023 68.20 68.20 67.29 67.36 66.20 11,000
Jul 19, 2023 69.18 69.26 68.98 69.26 68.07 6,900
Jul 18, 2023 68.55 69.06 68.47 68.93 67.74 10,600
Jul 17, 2023 68.56 68.69 68.35 68.57 67.39 16,300
Jul 14, 2023 69.69 69.74 69.44 69.61 68.41 17,200
Jul 13, 2023 69.97 70.23 69.33 69.97 68.77 22,700
Jul 12, 2023 69.17 69.45 68.97 69.43 68.24 10,600
Jul 11, 2023 67.25 67.72 67.04 67.59 66.43 16,200
Jul 10, 2023 65.91 66.24 65.84 66.16 65.02 17,300
Jul 7, 2023 65.46 66.16 65.39 65.90 64.77 14,300
Jul 6, 2023 64.91 65.62 64.90 65.61 64.48 14,000
Jul 5, 2023 66.31 66.36 66.02 66.30 65.16 17,400
Jul 3, 2023 66.37 66.47 66.01 66.19 65.05 7,000
Jun 30, 2023 66.08 66.52 65.97 66.41 65.27 21,900
Jun 29, 2023 64.60 64.80 64.53 64.75 63.64 12,100
Jun 28, 2023 65.77 66.16 65.74 65.96 64.83 9,500
Jun 27, 2023 65.89 66.31 65.36 66.14 65.00 23,800
Jun 26, 2023 66.41 66.54 66.13 66.26 65.12 13,800
Jun 23, 2023 65.71 66.34 65.71 65.79 64.66 16,700
Jun 22, 2023 64.44 65.16 64.44 65.09 63.97 20,100
Jun 21, 2023 64.54 64.60 64.15 64.47 63.36 16,900
Jun 20, 2023 64.79 64.87 64.06 64.43 63.32 13,800
Jun 16, 2023 66.07 66.17 65.35 65.48 64.35 14,700
Jun 15, 2023 63.94 64.68 63.94 64.59 63.48 19,600
Jun 14, 2023 64.21 64.33 63.78 64.04 62.94 11,700
Jun 13, 2023 64.00 64.27 63.80 64.10 63.00 39,900
Jun 12, 2023 63.76 64.01 63.40 64.01 62.91 17,000
Jun 9, 2023 63.69 63.75 63.32 63.46 62.37 25,900
Jun 8, 2023 65.54 65.69 65.35 65.61 64.48 11,200
Jun 7, 2023 66.07 66.23 65.10 65.14 64.02 22,300
Jun 6, 2023 66.60 66.88 66.60 66.87 65.72 11,300
Jun 5, 2023 66.29 66.60 65.98 66.03 64.89 13,600
Jun 2, 2023 66.95 67.14 66.74 67.06 65.91 11,800
Jun 1, 2023 66.21 66.96 66.21 66.83 65.68 33,200
May 31, 2023 66.53 66.53 65.49 66.07 64.93 16,800
May 30, 2023 67.28 67.28 66.59 66.72 65.57 12,500
May 26, 2023 67.12 67.51 67.07 67.47 66.31 12,200
May 25, 2023 66.23 66.64 66.15 66.62 65.47 9,300
May 24, 2023 66.30 66.58 66.20 66.44 65.30 7,800
May 23, 2023 66.94 67.01 66.61 66.61 65.46 10,000
May 22, 2023 67.29 67.56 67.17 67.17 66.01 10,300
May 19, 2023 67.48 68.10 67.48 67.93 66.76 16,000
May 18, 2023 68.58 68.58 66.61 67.09 65.94 13,000
May 17, 2023 67.08 67.25 66.70 67.25 66.09 10,700
May 16, 2023 70.17 70.17 69.56 69.61 68.41 10,100
May 15, 2023 70.62 70.83 70.50 70.76 69.54 6,700
May 12, 2023 70.36 70.52 70.28 70.50 69.29 15,200
May 11, 2023 70.76 71.32 70.73 71.20 69.98 9,200
May 10, 2023 69.99 70.02 69.62 70.02 68.82 7,700
May 9, 2023 69.51 70.14 69.44 70.03 68.83 14,800
May 8, 2023 71.18 71.39 70.82 71.02 69.80 8,200
May 5, 2023 70.49 71.43 70.49 71.36 70.13 5,100
May 4, 2023 70.24 70.87 70.24 70.80 69.58 9,800
May 3, 2023 69.69 70.49 69.69 70.38 69.17 7,900
May 2, 2023 68.79 69.58 68.79 69.53 68.33 10,000
May 1, 2023 72.15 72.15 69.71 69.71 68.51 14,700
Apr 28, 2023 69.65 70.08 69.54 70.08 68.87 8,900
Apr 27, 2023 68.96 69.60 68.93 69.59 68.39 9,800

Related Tickers

MITUY Mitsui Chemicals, Inc.
14.09
0.00%
 
ABSSF AirBoss of America Corp.
4.1500
0.00%
 
SXYAY Sika AG
28.88
+2.48%
 
SKFOF Sika AG
280.96
+2.91%
 
AIQUY L'Air Liquide S.A.
39.67
+0.74%
 
CRBN.AS Corbion N.V.
19.28
+3.49%
 
SY1.DE Symrise AG
99.86
-0.06%
 
SXT Sensient Technologies Corporation
70.36
+1.03%
 
AXTA Axalta Coating Systems Ltd.
31.22
+0.94%
 
KBLB Kraig Biocraft Laboratories, Inc.
0.0918
-2.39%