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 28, 2023	91.57	93.92	91.41	93.46	1,830,421	+1.70(+1.85%)
Apr 27, 2023	91.63	92.19	90.16	91.76	2,155,232	+0.79(+0.87%)
Apr 26, 2023	91.38	92.26	90.88	90.97	1,454,324	-1.11(-1.20%)
Apr 25, 2023	93.03	93.50	91.70	92.08	1,097,476	-1.47(-1.58%)
Apr 24, 2023	93.06	93.60	92.83	93.56	1,917,284	+0.66(+0.71%)
Apr 21, 2023	92.36	92.98	91.52	92.90	1,435,044	+0.93(+1.01%)
Apr 20, 2023	92.95	93.06	91.75	91.98	2,238,861	-1.08(-1.16%)
Apr 19, 2023	92.45	93.36	92.05	93.06	1,151,541	+0.47(+0.51%)
Apr 18, 2023	93.35	93.63	92.53	92.58	1,603,688	-0.28(-0.30%)
Apr 17, 2023	91.76	93.04	91.20	92.86	1,343,448	+1.62(+1.77%)
Apr 14, 2023	91.47	92.36	90.65	91.24	1,220,502	-0.34(-0.37%)
Apr 13, 2023	89.61	91.94	89.56	91.58	1,347,916	+2.37(+2.66%)
Apr 12, 2023	90.39	90.52	89.04	89.21	1,090,781	-0.27(-0.30%)
Apr 11, 2023	89.08	89.73	88.68	89.48	1,097,439	+0.73(+0.83%)
Apr 10, 2023	87.60	88.99	87.37	88.75	1,180,247	+0.60(+0.68%)
Apr 06, 2023	86.86	88.32	86.61	88.15	1,525,994	+1.09(+1.25%)
Apr 05, 2023	86.31	87.11	86.16	87.06	1,502,373	+0.23(+0.27%)
Apr 04, 2023	87.15	87.62	86.44	86.83	1,476,320	-0.50(-0.57%)

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.