Indicators

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

84.61 +0.27 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	125.44	126.85	123.81	126.49	2,184,413	+1.33(+1.06%)
Jun 27, 2019	125.54	125.83	124.67	125.17	827,398	-1.20(-0.95%)
Jun 26, 2019	128.81	129.12	126.17	126.37	967,601	-2.26(-1.76%)
Jun 25, 2019	127.73	129.06	126.95	128.63	838,108	+0.79(+0.62%)
Jun 24, 2019	126.73	128.35	126.37	127.83	991,945	+0.84(+0.66%)
Jun 21, 2019	130.44	130.44	126.84	127.00	1,606,652	-3.77(-2.88%)
Jun 20, 2019	130.14	131.02	129.27	130.76	975,121	+1.53(+1.19%)
Jun 19, 2019	128.40	129.35	127.02	129.23	1,119,875	+0.97(+0.76%)
Jun 18, 2019	128.53	130.03	127.75	128.26	1,340,210	+0.23(+0.18%)
Jun 17, 2019	129.09	129.37	127.60	128.02	1,234,829	-1.07(-0.83%)
Jun 14, 2019	130.17	130.32	128.63	129.09	1,100,980	-0.97(-0.75%)
Jun 13, 2019	131.69	132.53	129.10	130.06	1,160,669	-1.47(-1.12%)
Jun 12, 2019	131.50	132.38	130.79	131.53	858,242	-0.48(-0.36%)
Jun 11, 2019	132.22	132.39	131.28	132.00	1,171,625	+0.71(+0.54%)
Jun 10, 2019	131.60	131.60	129.72	131.29	738,080	+0.01(+0.01%)
Jun 07, 2019	129.27	132.70	129.25	131.28	1,542,779	+2.43(+1.89%)
Jun 06, 2019	122.89	129.15	122.70	128.85	1,937,900	+6.39(+5.22%)
Jun 05, 2019	123.36	123.68	116.39	122.46	2,584,684	-2.00(-1.60%)
Jun 04, 2019	121.86	124.46	121.16	124.46	1,379,545	+3.76(+3.11%)

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.