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 28, 2017	103.41	104.56	103.35	104.14	611,028	+0.74(+0.71%)
Feb 27, 2017	103.65	103.69	102.84	103.40	558,785	-0.16(-0.15%)
Feb 24, 2017	103.61	103.81	102.73	103.56	623,753	-0.12(-0.11%)
Feb 23, 2017	103.59	106.32	102.68	103.68	1,307,921	+2.08(+2.05%)
Feb 22, 2017	100.74	101.76	100.27	101.60	680,227	+0.84(+0.83%)
Feb 21, 2017	101.19	102.06	100.32	100.76	806,811	-0.62(-0.61%)
Feb 17, 2017		101.38	101.38	101.38	0	-1.38(-1.34%)
Feb 16, 2017	100.11	104.67	99.42	102.76	2,334,633	+4.04(+4.09%)
Feb 15, 2017	97.23	98.81	96.99	98.72	807,645	+1.04(+1.07%)
Feb 14, 2017	99.04	99.39	97.01	97.68	1,213,295	-1.76(-1.77%)
Feb 13, 2017	98.12	99.44	97.40	99.44	884,382	+1.76(+1.80%)
Feb 10, 2017	97.98	98.66	97.41	97.69	1,626,154	+0.14(+0.14%)
Feb 09, 2017	97.70	98.85	97.36	97.55	1,585,420	-0.15(-0.15%)
Feb 08, 2017	96.72	98.21	96.35	97.70	771,874	+0.97(+1.00%)
Feb 07, 2017	97.56	97.66	96.37	96.73	810,039	-0.60(-0.61%)
Feb 06, 2017	97.39	97.80	96.54	97.32	440,310	-0.42(-0.43%)
Feb 03, 2017	97.07	98.13	96.20	97.75	844,017	+0.94(+0.98%)
Feb 02, 2017	96.58	97.87	95.12	96.80	2,137,819	+0.25(+0.26%)

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.