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 (%)
Sep 29, 2017	119.82	120.49	119.73	120.09	317,597	+0.26(+0.22%)
Sep 28, 2017	118.36	120.38	118.36	119.83	303,813	+1.33(+1.12%)
Sep 27, 2017	121.03	121.03	117.38	118.51	794,811	-2.36(-1.95%)
Sep 26, 2017	122.26	122.60	120.84	120.87	263,507	-0.89(-0.73%)
Sep 25, 2017	120.97	121.84	120.51	121.76	306,282	+0.57(+0.47%)
Sep 22, 2017	120.28	121.39	119.97	121.19	453,976	+0.95(+0.79%)
Sep 21, 2017	121.13	121.38	119.93	120.24	444,434	-1.04(-0.86%)
Sep 20, 2017	120.97	121.70	120.53	121.27	319,803	+0.33(+0.27%)
Sep 19, 2017	120.76	121.03	120.23	120.95	190,582	+0.40(+0.33%)
Sep 18, 2017	120.45	120.80	119.81	120.55	230,331	+0.30(+0.25%)
Sep 15, 2017	120.06	120.54	119.78	120.25	471,468	+0.10(+0.08%)
Sep 14, 2017	119.49	120.35	119.32	120.14	277,499	+0.44(+0.36%)
Sep 13, 2017	119.67	120.17	119.36	119.71	340,530	-0.06(-0.05%)
Sep 12, 2017	119.90	120.53	119.18	119.77	498,515	+0.06(+0.05%)
Sep 11, 2017	119.41	120.45	118.84	119.71	380,253	+1.09(+0.92%)
Sep 08, 2017	117.53	119.08	117.33	118.61	320,605	+1.06(+0.90%)
Sep 07, 2017	116.52	117.70	116.52	117.55	354,721	+1.25(+1.08%)
Sep 06, 2017	116.83	116.85	115.39	116.30	283,888	-0.17(-0.14%)
Sep 05, 2017	115.20	116.65	115.02	116.47	409,234	+1.10(+0.96%)

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.