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 (%)
Nov 28, 2014	79.83	81.10	79.58	80.38	611,927	+0.83(+1.05%)
Nov 26, 2014	78.98	79.54	79.54	79.54	314,922	+0.58(+0.73%)
Nov 25, 2014	79.47	79.71	78.92	78.96	690,182	-0.32(-0.40%)
Nov 24, 2014	79.63	79.81	78.83	79.28	413,865	-0.28(-0.35%)
Nov 21, 2014	79.81	80.30	79.40	79.56	1,340,817	+0.41(+0.51%)
Nov 20, 2014	78.15	79.19	78.00	79.15	716,499	+0.80(+1.02%)
Nov 19, 2014	78.53	78.63	78.00	78.35	621,078	-0.17(-0.21%)
Nov 18, 2014	77.89	78.61	77.52	78.52	583,848	+0.63(+0.81%)
Nov 17, 2014	77.66	78.26	77.36	77.89	529,744	-0.08(-0.10%)
Nov 14, 2014	79.21	79.21	77.13	77.97	847,730	-1.54(-1.94%)
Nov 13, 2014	79.69	80.08	79.11	79.51	352,782	+0.00(+0.00%)
Nov 12, 2014	79.18	79.58	78.70	79.51	335,290	+0.23(+0.29%)
Nov 11, 2014	78.99	79.80	78.88	79.28	392,181	+0.40(+0.50%)
Nov 10, 2014	78.60	79.03	78.54	78.88	459,283	+0.40(+0.51%)
Nov 07, 2014	78.74	79.17	78.30	78.49	544,280	-0.12(-0.15%)
Nov 06, 2014	77.62	78.87	77.46	78.61	710,286	+1.14(+1.47%)
Nov 05, 2014	76.03	77.75	75.99	77.47	831,988	+1.60(+2.10%)
Nov 04, 2014	76.41	79.80	75.84	75.87	881,212	-2.12(-2.72%)

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.