Indicators

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

85.18 -0.58 (-0.68%)

Streaming Delayed Price Updated: 1:24 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	84.53	85.71	84.37	84.69	514,092	-0.55(-0.65%)
Jan 29, 2015	83.90	85.35	83.84	85.24	419,516	+1.23(+1.46%)
Jan 28, 2015	85.81	86.11	83.94	84.01	890,714	-1.32(-1.55%)
Jan 27, 2015	85.65	85.81	84.84	85.33	653,550	-1.16(-1.34%)
Jan 26, 2015	86.81	86.90	85.87	86.49	589,433	-0.54(-0.62%)
Jan 23, 2015	88.45	88.50	86.24	87.03	1,116,427	-1.51(-1.70%)
Jan 22, 2015	85.84	88.56	85.65	88.54	985,077	+3.28(+3.85%)
Jan 21, 2015	85.59	86.02	84.73	85.26	849,263	-0.60(-0.70%)
Jan 20, 2015	86.56	86.56	84.63	85.86	636,061	+0.18(+0.20%)
Jan 16, 2015	83.90	85.73	83.69	85.68	912,329	+1.67(+1.99%)
Jan 15, 2015	82.97	84.58	82.97	84.02	949,568	+1.05(+1.26%)
Jan 14, 2015	81.29	83.20	81.15	82.97	825,574	+0.91(+1.11%)
Jan 13, 2015	81.41	82.24	81.10	82.06	759,324	+1.37(+1.70%)
Jan 12, 2015	81.51	81.81	80.31	80.69	362,706	-0.84(-1.03%)
Jan 09, 2015	81.45	81.84	80.88	81.53	570,426	+0.41(+0.50%)
Jan 08, 2015	79.72	81.15	79.65	81.12	418,390	+2.01(+2.54%)
Jan 07, 2015	78.81	79.20	78.17	79.11	647,352	+0.77(+0.99%)
Jan 06, 2015	79.64	80.15	77.89	78.33	527,931	-0.97(-1.23%)
Jan 05, 2015	80.17	80.66	78.91	79.31	479,620	-1.18(-1.47%)

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.