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 (%)
Apr 26, 2024	84.50	85.49	83.89	84.61	900,101	+0.27(+0.32%)
Apr 25, 2024	84.87	84.89	82.93	84.34	1,292,678	-0.80(-0.94%)
Apr 24, 2024	84.88	85.52	84.19	85.14	1,066,125	-0.29(-0.34%)
Apr 23, 2024	84.37	86.02	84.25	85.43	993,864	+0.54(+0.64%)
Apr 22, 2024	83.80	85.50	83.39	84.89	1,186,999	+0.92(+1.10%)
Apr 19, 2024	83.56	84.30	83.43	83.97	793,087	+0.37(+0.44%)
Apr 18, 2024	84.18	84.58	82.95	83.60	1,000,733	+0.75(+0.91%)
Apr 17, 2024	83.74	83.82	82.37	82.85	1,071,124	-0.11(-0.13%)
Apr 16, 2024	82.07	84.31	81.85	82.96	1,656,521	+0.37(+0.45%)
Apr 15, 2024	84.01	84.74	81.75	82.59	1,237,264	-1.02(-1.22%)
Apr 12, 2024	86.14	86.22	82.81	83.61	1,523,527	-2.96(-3.42%)
Apr 11, 2024	87.00	87.60	85.56	86.57	1,958,294	+0.37(+0.43%)
Apr 10, 2024	85.25	86.39	85.23	86.20	1,509,505	-0.18(-0.21%)
Apr 09, 2024	85.86	86.44	85.25	86.38	950,130	+1.29(+1.52%)
Apr 08, 2024	83.84	85.12	83.30	85.09	1,832,866	+1.75(+2.10%)
Apr 05, 2024	83.44	83.64	82.73	83.34	838,580	-0.52(-0.62%)
Apr 04, 2024	86.00	86.27	83.69	83.86	1,106,621	-1.64(-1.92%)
Apr 03, 2024	84.35	85.82	84.35	85.50	1,694,270	+1.25(+1.48%)
Apr 02, 2024	86.16	86.19	83.71	84.25	1,653,945	-2.12(-2.45%)

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.