Indicators

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

85.14 -0.62 (-0.72%)

Streaming Delayed Price Updated: 1:17 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	83.76	84.41	81.68	82.41	5,005,959	-0.66(-0.80%)
Jul 28, 2023	83.19	83.62	82.45	83.07	2,346,409	+1.10(+1.34%)
Jul 27, 2023	85.03	85.47	81.65	81.97	1,857,454	-2.83(-3.34%)
Jul 26, 2023	84.88	86.38	84.27	84.81	2,089,288	+0.05(+0.06%)
Jul 25, 2023	83.07	85.29	82.59	84.76	3,251,598	+2.00(+2.41%)
Jul 24, 2023	82.03	83.25	81.82	82.76	2,944,125	+0.94(+1.15%)
Jul 21, 2023	80.77	82.23	79.24	81.82	2,197,665	+0.56(+0.68%)
Jul 20, 2023	81.61	81.78	80.45	81.26	3,122,959	-0.62(-0.76%)
Jul 19, 2023	80.88	82.17	80.71	81.89	2,789,132	+1.71(+2.14%)
Jul 18, 2023	77.36	80.21	77.34	80.17	2,242,413	+2.76(+3.56%)
Jul 17, 2023	78.42	78.42	76.59	77.41	2,189,469	-0.60(-0.77%)
Jul 14, 2023	79.13	79.62	77.18	78.02	2,276,946	-0.94(-1.18%)
Jul 13, 2023	79.40	79.93	78.51	78.95	2,379,254	-0.56(-0.70%)
Jul 12, 2023	79.36	80.13	79.26	79.51	2,587,319	+1.16(+1.48%)
Jul 11, 2023	76.84	78.45	76.62	78.35	2,180,894	+1.77(+2.31%)
Jul 10, 2023	76.62	78.20	76.32	76.58	1,580,777	+0.03(+0.04%)
Jul 07, 2023	76.10	77.77	76.10	76.55	2,173,650	+0.55(+0.72%)
Jul 06, 2023	75.78	76.23	74.83	76.00	2,340,266	-0.55(-0.71%)
Jul 05, 2023	77.03	77.73	76.09	76.55	2,785,596	-1.11(-1.43%)

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.