Indicators

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

86.64 -0.17 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	84.64	85.65	83.92	83.94	744,653	-0.67(-0.80%)
Feb 26, 2016	85.74	85.94	84.40	84.62	851,103	-0.73(-0.86%)
Feb 25, 2016	86.35	86.74	84.68	85.35	677,833	-0.97(-1.12%)
Feb 24, 2016	83.42	86.81	83.15	86.32	1,265,085	+2.27(+2.70%)
Feb 23, 2016	84.81	85.45	83.52	84.05	696,504	-1.51(-1.77%)
Feb 22, 2016	86.37	87.40	85.50	85.56	1,256,003	-0.10(-0.11%)
Feb 19, 2016	85.61	85.78	84.55	85.66	945,523	+0.01(+0.01%)
Feb 18, 2016	86.39	86.97	84.81	85.65	887,514	-0.56(-0.65%)
Feb 17, 2016	87.37	88.46	86.07	86.21	1,262,961	-0.37(-0.43%)
Feb 16, 2016	85.89	87.80	84.91	86.59	1,355,717	-0.17(-0.20%)
Feb 12, 2016	82.08	86.76	86.76	86.76	2,407,998	+5.09(+6.23%)
Feb 11, 2016	81.68	85.58	79.03	81.67	5,560,409	-12.06(-12.87%)
Feb 10, 2016	94.93	97.32	92.91	93.73	1,317,129	-1.22(-1.28%)
Feb 09, 2016	93.63	95.32	93.61	94.95	918,344	+0.18(+0.19%)
Feb 08, 2016	95.87	96.22	93.95	94.77	728,873	-2.25(-2.32%)
Feb 05, 2016	98.57	98.90	95.70	97.02	854,231	-1.54(-1.57%)
Feb 04, 2016	97.52	99.46	97.44	98.57	678,428	+0.55(+0.56%)
Feb 03, 2016	95.70	98.01	95.00	98.01	743,604	+2.75(+2.88%)
Feb 02, 2016	95.18	95.69	94.46	95.27	548,189	-1.01(-1.05%)

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.