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

103.46 -0.76 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 115.69 115.69 115.69 0 +1.56(+1.37%)
Mar 28, 2018 114.68 115.55 113.97 114.13 357,844 -0.29(-0.25%)
Mar 27, 2018 114.83 116.61 114.12 114.42 457,211 -0.35(-0.30%)
Mar 26, 2018 112.90 115.04 112.90 114.76 491,233 +2.71(+2.42%)
Mar 23, 2018 112.39 114.18 111.96 112.05 648,784 +0.03(+0.03%)
Mar 22, 2018 113.87 114.21 111.99 112.02 496,305 -2.38(-2.08%)
Mar 21, 2018 114.21 115.59 113.80 114.39 469,703 +0.39(+0.34%)
Mar 20, 2018 116.02 116.02 113.70 114.01 578,239 -1.87(-1.61%)
Mar 19, 2018 116.02 117.02 115.22 115.88 425,689 -0.76(-0.65%)
Mar 16, 2018 115.70 116.92 114.67 116.63 995,860 -0.24(-0.21%)
Mar 15, 2018 116.99 117.74 116.71 116.88 415,814 -0.22(-0.19%)
Mar 14, 2018 119.09 119.11 116.92 117.09 402,128 -1.68(-1.42%)
Mar 13, 2018 120.22 120.61 118.36 118.78 306,952 -0.64(-0.54%)
Mar 12, 2018 118.56 120.05 118.56 119.41 974,538 +0.88(+0.74%)
Mar 09, 2018 117.67 118.73 117.19 118.54 722,964 +1.69(+1.45%)
Mar 08, 2018 117.56 117.72 115.95 116.85 833,860 -0.27(-0.23%)
Mar 07, 2018 117.80 117.12 627,390 -0.26(-0.22%)
Mar 06, 2018 117.25 117.92 116.72 117.38 1,104,863 +0.89(+0.76%)
Mar 05, 2018 115.45 117.08 115.21 116.49 1,122,872 +0.61(+0.53%)
Mar 02, 2018 115.89 116.45 115.05 115.88 757,032 -0.45(-0.39%)
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.