Indicators

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

83.99 -0.66 (-0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	95.71	96.31	94.95	95.38	694,074	-0.18(-0.19%)
May 28, 2015	95.24	95.96	95.14	95.56	420,813	+0.36(+0.38%)
May 27, 2015	93.68	95.40	93.65	95.20	477,704	+1.38(+1.47%)
May 26, 2015	94.12	94.52	93.32	93.83	523,655	-1.00(-1.06%)
May 22, 2015	94.54	94.83	94.83	94.83	455,164	+0.07(+0.08%)
May 21, 2015	93.98	94.92	93.98	94.76	614,267	+0.58(+0.62%)
May 20, 2015	92.98	94.44	92.62	94.17	523,458	+1.31(+1.42%)
May 19, 2015	92.43	93.19	92.17	92.86	332,894	+0.49(+0.53%)
May 18, 2015	92.16	92.54	92.00	92.37	277,882	-0.12(-0.13%)
May 15, 2015	92.14	92.50	91.90	92.49	368,639	+0.30(+0.33%)
May 14, 2015	90.79	92.27	90.24	92.18	584,019	+1.89(+2.09%)
May 13, 2015	91.37	91.37	88.59	90.29	1,212,002	-1.37(-1.49%)
May 12, 2015	92.69	94.00	90.81	91.66	1,264,941	-3.93(-4.11%)
May 11, 2015	95.36	95.84	94.94	95.59	669,608	-0.11(-0.12%)
May 08, 2015	95.78	96.64	95.36	95.70	372,380	+0.98(+1.03%)
May 07, 2015	94.27	94.88	93.59	94.72	319,613	+0.10(+0.10%)
May 06, 2015	94.03	94.64	92.78	94.63	511,811	+1.20(+1.29%)
May 05, 2015	94.56	95.24	93.10	93.43	334,791	-1.31(-1.38%)
May 04, 2015	94.15	95.03	93.94	94.73	430,948	+0.65(+0.69%)

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.