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 (%)
Sep 30, 2019	106.22	108.30	106.22	107.62	1,044,213	+1.65(+1.56%)
Sep 27, 2019	105.50	106.47	105.08	105.97	561,808	+0.89(+0.84%)
Sep 26, 2019	107.08	107.08	102.90	105.08	1,059,529	-2.03(-1.89%)
Sep 25, 2019	106.30	107.86	105.92	107.11	1,576,473	+1.25(+1.18%)
Sep 24, 2019	107.91	108.46	105.36	105.86	1,268,088	-1.83(-1.70%)
Sep 23, 2019	104.91	107.90	104.83	107.70	1,231,918	+2.29(+2.17%)
Sep 20, 2019	107.30	107.65	105.23	105.41	2,260,914	-1.70(-1.59%)
Sep 19, 2019	107.08	108.43	106.64	107.11	815,802	-0.11(-0.11%)
Sep 18, 2019	106.95	108.86	106.12	107.22	1,073,771	+0.66(+0.62%)
Sep 17, 2019	106.32	106.86	104.49	106.56	1,280,630	+0.17(+0.16%)
Sep 16, 2019	110.08	110.34	106.36	106.39	1,192,764	-4.59(-4.14%)
Sep 13, 2019	110.75	111.50	109.79	110.98	901,340	+0.17(+0.16%)
Sep 12, 2019	111.44	111.81	108.62	110.81	1,341,835	-0.31(-0.28%)
Sep 11, 2019	109.06	111.14	108.21	111.12	1,683,729	+3.14(+2.91%)
Sep 10, 2019	104.69	108.34	104.69	107.98	2,553,223	+3.43(+3.28%)
Sep 09, 2019	102.87	105.20	102.87	104.56	1,824,065	+1.81(+1.76%)
Sep 06, 2019	100.29	103.55	99.98	102.75	2,404,530	+2.93(+2.93%)
Sep 05, 2019	98.35	100.28	98.27	99.82	1,627,467	+2.27(+2.32%)
Sep 04, 2019	96.40	97.86	96.40	97.56	1,012,104	+2.40(+2.52%)

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.