Indicators

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

85.76 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	117.04	118.84	116.34	116.52	1,240,305	-0.25(-0.21%)
Jul 28, 2022	114.80	116.93	113.83	116.77	1,283,927	+2.87(+2.52%)
Jul 27, 2022	112.64	114.21	110.11	113.90	1,525,541	+0.25(+0.22%)
Jul 26, 2022	115.46	115.76	112.97	113.65	915,150	-1.94(-1.68%)
Jul 25, 2022	114.98	116.46	114.71	115.59	825,677	+0.75(+0.65%)
Jul 22, 2022	115.63	116.43	114.03	114.84	821,429	-0.07(-0.06%)
Jul 21, 2022	111.96	114.99	111.83	114.91	981,218	+2.80(+2.50%)
Jul 20, 2022	110.84	112.43	110.45	112.11	825,180	+1.55(+1.40%)
Jul 19, 2022	108.80	111.16	108.55	110.56	1,056,535	+3.06(+2.85%)
Jul 18, 2022	109.67	110.09	107.04	107.50	749,102	-1.45(-1.33%)
Jul 15, 2022	108.18	109.20	106.28	108.94	834,734	+2.65(+2.49%)
Jul 14, 2022	106.90	106.90	105.22	106.30	1,790,367	-1.69(-1.57%)
Jul 13, 2022	106.60	109.13	106.60	107.99	733,285	-1.94(-1.77%)
Jul 12, 2022	108.66	111.43	108.66	109.93	620,888	+0.76(+0.70%)
Jul 11, 2022	107.94	110.14	107.94	109.17	527,038	-0.34(-0.31%)
Jul 08, 2022	110.60	110.60	109.08	109.51	855,646	-0.95(-0.86%)
Jul 07, 2022	113.07	113.35	110.17	110.46	1,330,041	-1.73(-1.54%)
Jul 06, 2022	111.97	112.63	110.42	112.19	948,448	+0.50(+0.45%)
Jul 05, 2022	110.04	111.72	107.76	111.69	1,168,620	-0.34(-0.30%)

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.