Indicators

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

84.61 +0.27 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	123.68	124.44	123.24	123.88	492,152	-0.17(-0.13%)
Nov 27, 2019	125.03	125.03	123.03	124.05	964,126	-0.40(-0.32%)
Nov 26, 2019	123.69	124.57	123.05	124.45	1,498,204	+0.41(+0.33%)
Nov 25, 2019	122.69	124.17	122.37	124.04	906,797	+1.22(+0.99%)
Nov 22, 2019	121.93	123.41	120.82	122.82	1,711,076	+2.75(+2.29%)
Nov 21, 2019	119.36	120.44	118.86	120.07	1,197,258	+0.42(+0.35%)
Nov 20, 2019	118.92	120.49	118.65	119.65	1,227,760	-0.42(-0.35%)
Nov 19, 2019	119.00	120.28	117.99	120.07	1,220,125	+1.63(+1.38%)
Nov 18, 2019	116.89	118.49	116.32	118.44	714,278	+0.97(+0.82%)
Nov 15, 2019	117.77	118.72	117.34	117.47	1,077,787	+0.02(+0.01%)
Nov 14, 2019	115.99	117.47	115.70	117.45	665,418	+1.07(+0.92%)
Nov 13, 2019	113.66	116.78	113.34	116.38	749,570	+1.86(+1.62%)
Nov 12, 2019	114.91	115.53	113.92	114.52	665,773	-0.58(-0.50%)
Nov 11, 2019	116.17	116.18	114.72	115.10	773,714	-1.39(-1.20%)
Nov 08, 2019	117.08	117.62	115.62	116.50	757,210	-0.53(-0.46%)
Nov 07, 2019	117.15	118.53	116.59	117.03	802,105	+0.36(+0.31%)
Nov 06, 2019	117.81	118.17	115.02	116.67	1,181,655	-1.27(-1.08%)
Nov 05, 2019	110.83	119.30	109.15	117.94	3,196,329	+9.17(+8.43%)
Nov 04, 2019	108.10	109.49	107.60	108.78	1,660,337	+1.99(+1.87%)

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.