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 (%)
Apr 29, 2022	116.75	117.44	112.79	113.16	902,843	-3.61(-3.09%)
Apr 28, 2022	115.68	117.30	114.01	116.77	1,479,746	+1.79(+1.56%)
Apr 27, 2022	112.56	116.40	112.56	114.98	1,625,113	+3.20(+2.86%)
Apr 26, 2022	115.25	115.73	111.61	111.78	1,410,748	-3.03(-2.64%)
Apr 25, 2022	115.93	115.93	112.58	114.81	1,273,730	-1.44(-1.24%)
Apr 22, 2022	115.74	117.33	115.74	116.25	2,055,361	-0.22(-0.19%)
Apr 21, 2022	118.34	119.18	116.25	116.47	1,583,812	-0.28(-0.24%)
Apr 20, 2022	116.11	117.53	116.10	116.75	1,196,177	+0.57(+0.49%)
Apr 19, 2022	114.66	117.14	114.23	116.19	1,403,798	+1.69(+1.48%)
Apr 18, 2022	116.72	117.27	114.11	114.50	1,438,726	-2.52(-2.15%)
Apr 14, 2022	119.78	120.35	116.77	117.02	1,870,995	-2.02(-1.70%)
Apr 13, 2022	115.90	119.25	115.84	119.04	1,296,834	+2.96(+2.55%)
Apr 12, 2022	117.58	118.27	115.64	116.08	914,082	-1.16(-0.99%)
Apr 11, 2022	115.41	118.84	115.33	117.24	1,944,410	+1.31(+1.13%)
Apr 08, 2022	117.43	118.39	114.35	115.93	2,676,393	-1.52(-1.29%)
Apr 07, 2022	116.03	118.47	114.35	117.45	2,619,148	+0.37(+0.32%)
Apr 06, 2022	119.63	120.17	115.88	117.08	2,916,318	-3.64(-3.01%)
Apr 05, 2022	121.34	122.71	120.60	120.72	958,723	-1.34(-1.10%)
Apr 04, 2022	125.52	125.54	121.84	122.06	1,102,662	-3.26(-2.60%)

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.