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 (%)
Nov 30, 2015	97.34	97.90	96.63	97.08	529,101	+0.13(+0.13%)
Nov 27, 2015	97.25	97.77	96.38	96.95	210,896	-0.32(-0.33%)
Nov 25, 2015	97.50	97.27	97.27	97.27	406,477	+0.13(+0.13%)
Nov 24, 2015	95.63	97.46	95.12	97.14	708,845	+1.24(+1.29%)
Nov 23, 2015	94.83	96.34	94.10	95.90	414,676	+1.22(+1.29%)
Nov 20, 2015	95.53	95.68	94.36	94.68	347,039	-0.64(-0.67%)
Nov 19, 2015	95.03	96.58	94.11	95.32	624,891	+0.32(+0.34%)
Nov 18, 2015	93.57	95.06	93.12	95.00	572,777	+1.61(+1.72%)
Nov 17, 2015	92.26	94.23	92.21	93.39	540,472	+0.77(+0.83%)
Nov 16, 2015	90.42	92.66	90.42	92.62	445,791	+2.22(+2.46%)
Nov 13, 2015	91.68	92.10	90.05	90.39	514,119	-1.24(-1.35%)
Nov 12, 2015	92.59	93.57	91.57	91.63	480,813	-2.12(-2.26%)
Nov 11, 2015	92.57	94.19	92.38	93.75	483,852	+1.85(+2.02%)
Nov 10, 2015	91.24	94.53	90.60	91.90	928,078	-0.40(-0.44%)
Nov 09, 2015	91.73	92.42	90.87	92.30	745,957	+0.74(+0.80%)
Nov 06, 2015	93.23	93.49	90.58	91.57	1,089,468	-2.24(-2.39%)
Nov 05, 2015	94.00	94.12	93.27	93.81	360,855	-0.17(-0.18%)
Nov 04, 2015	94.07	94.49	93.60	93.98	352,969	+0.00(+0.00%)
Nov 03, 2015	93.76	94.29	93.58	93.98	512,950	+0.11(+0.11%)

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.