Indicators

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

86.64 -0.17 (-0.20%)

Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		128.83	128.83	128.83	0	-0.98(-0.75%)
Dec 28, 2017	128.89	129.92	128.39	129.81	269,776	+1.30(+1.01%)
Dec 27, 2017	128.21	128.93	127.64	128.51	209,166	+0.57(+0.45%)
Dec 26, 2017	128.48	128.48	127.71	127.94	112,019	-0.23(-0.18%)
Dec 22, 2017	127.94	128.21	127.36	128.16	194,010	+0.55(+0.43%)
Dec 21, 2017	128.77	128.98	127.27	127.61	215,262	-1.02(-0.79%)
Dec 20, 2017	130.04	130.05	128.56	128.63	243,947	-1.12(-0.86%)
Dec 19, 2017	129.51	130.05	128.87	129.75	291,265	+0.05(+0.04%)
Dec 18, 2017	130.05	130.62	129.41	129.70	253,691	+0.14(+0.11%)
Dec 15, 2017	128.22	129.75	128.05	129.56	625,955	+2.13(+1.67%)
Dec 14, 2017	128.77	128.78	127.38	127.42	247,104	-1.19(-0.92%)
Dec 13, 2017	128.20	128.85	126.43	128.61	426,237	+0.66(+0.51%)
Dec 12, 2017	127.95	128.18	127.30	127.95	222,291	-0.03(-0.03%)
Dec 11, 2017	128.62	128.69	127.56	127.98	297,588	-0.62(-0.48%)
Dec 08, 2017	129.31	129.33	128.42	128.61	283,555	-0.19(-0.14%)
Dec 07, 2017	129.59	129.59	128.59	128.79	242,124	-0.45(-0.35%)
Dec 06, 2017	129.80	129.94	128.94	129.25	312,829	-0.98(-0.75%)
Dec 05, 2017	129.85	130.99	128.81	130.23	304,511	+0.53(+0.41%)
Dec 04, 2017	130.50	130.50	129.31	129.70	490,075	-0.30(-0.23%)

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.