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 (%)
Sep 28, 2018	118.58	120.56	118.58	119.33	4,533,027	+0.50(+0.42%)
Sep 27, 2018	117.50	118.96	117.50	118.83	1,723,140	+1.31(+1.12%)
Sep 26, 2018	117.24	118.35	116.18	117.52	1,410,829	-0.03(-0.02%)
Sep 25, 2018	119.12	119.75	117.32	117.55	2,007,250	-1.39(-1.17%)
Sep 24, 2018	120.00	120.98	118.79	118.94	1,373,513	-1.54(-1.28%)
Sep 21, 2018	119.97	121.53	119.66	120.48	2,747,306	+1.10(+0.92%)
Sep 20, 2018	118.29	119.82	117.61	119.38	2,339,760	+2.05(+1.75%)
Sep 19, 2018	118.13	118.78	116.61	117.33	1,380,122	-0.63(-0.53%)
Sep 18, 2018	116.62	118.31	116.25	117.97	1,228,870	+1.50(+1.29%)
Sep 17, 2018	116.24	117.27	115.41	116.46	1,973,440	-0.01(-0.01%)
Sep 14, 2018	117.71	118.00	115.68	116.47	1,906,070	-0.62(-0.53%)
Sep 13, 2018	115.34	118.31	114.21	117.09	8,019,520	+5.19(+4.64%)
Sep 12, 2018	108.71	112.77	108.32	111.91	2,165,573	+3.28(+3.02%)
Sep 11, 2018	107.90	109.92	106.34	108.63	1,213,620	-1.14(-1.04%)
Sep 10, 2018	108.79	109.89	108.53	109.77	703,035	+1.36(+1.25%)
Sep 07, 2018	110.26	110.57	108.14	108.42	744,075	-2.41(-2.17%)
Sep 06, 2018	109.05	111.74	109.05	110.82	1,743,608	+1.84(+1.69%)
Sep 05, 2018	110.34	110.80	108.86	108.98	1,097,727	-1.60(-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.