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

85.99 +0.35 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 127.58 128.72 126.86 127.28 4,730,552 -0.13(-0.10%)
Mar 30, 2021 128.95 129.61 126.66 127.41 2,398,188 -1.42(-1.10%)
Mar 29, 2021 127.67 129.54 127.52 128.83 3,270,699 +0.72(+0.56%)
Mar 26, 2021 127.64 128.51 125.53 128.11 2,422,912 +1.01(+0.80%)
Mar 25, 2021 125.22 127.55 123.83 127.10 1,989,059 +3.42(+2.76%)
Mar 24, 2021 123.56 125.79 123.56 123.68 1,567,836 +0.39(+0.32%)
Mar 23, 2021 124.01 125.11 122.89 123.29 1,809,198 -1.18(-0.95%)
Mar 22, 2021 122.81 124.80 122.50 124.47 1,197,778 -0.01(-0.01%)
Mar 19, 2021 124.51 125.03 122.62 124.48 5,555,021 -0.34(-0.27%)
Mar 18, 2021 124.75 125.73 123.64 124.82 1,882,790 -0.15(-0.12%)
Mar 17, 2021 124.23 125.25 123.73 124.97 1,596,133 +1.06(+0.86%)
Mar 16, 2021 123.37 124.54 123.17 123.91 1,450,017 -0.10(-0.08%)
Mar 15, 2021 121.98 124.16 121.98 124.01 5,772,235 +1.77(+1.45%)
Mar 12, 2021 123.21 123.32 121.79 122.24 2,946,941 -0.93(-0.76%)
Mar 11, 2021 124.11 125.38 123.16 123.17 1,553,143 +0.53(+0.43%)
Mar 10, 2021 120.47 123.88 119.92 122.65 2,542,728 +3.61(+3.03%)
Mar 09, 2021 120.17 121.76 118.88 119.04 2,676,292 +0.07(+0.06%)
Mar 08, 2021 117.58 122.09 117.58 118.97 4,267,425 -2.26(-1.86%)
Mar 05, 2021 119.82 122.01 117.45 121.23 2,371,804 +2.56(+2.16%)
Mar 04, 2021 119.22 120.27 115.80 118.66 2,531,607 -0.76(-0.64%)
Mar 03, 2021 124.06 124.23 119.34 119.42 3,093,615 -4.91(-3.95%)
Mar 02, 2021 125.89 126.41 123.71 124.34 2,247,745 -1.81(-1.44%)
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.