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 (%)
Feb 28, 2019	110.19	110.45	109.55	109.98	1,173,551	+0.13(+0.12%)
Feb 27, 2019	108.97	110.07	108.05	109.85	1,512,123	+1.16(+1.07%)
Feb 26, 2019	109.49	109.50	108.51	108.69	1,061,763	-1.11(-1.01%)
Feb 25, 2019	111.12	111.26	109.42	109.80	1,016,398	-0.81(-0.73%)
Feb 22, 2019	111.53	111.87	110.00	110.61	1,224,927	-0.44(-0.40%)
Feb 21, 2019	111.87	112.12	110.47	111.05	1,132,750	-1.06(-0.95%)
Feb 20, 2019	110.54	113.74	110.54	112.11	1,953,947	+1.61(+1.45%)
Feb 19, 2019	113.10	113.45	110.28	110.50	2,147,464	-3.36(-2.95%)
Feb 15, 2019	115.24	116.83	113.21	113.87	2,798,458	-0.56(-0.49%)
Feb 14, 2019	118.42	119.68	110.46	114.43	5,710,894	-10.83(-8.65%)
Feb 13, 2019	126.31	126.52	124.93	125.26	787,061	-0.57(-0.45%)
Feb 12, 2019	124.47	126.14	123.12	125.83	760,989	+2.32(+1.88%)
Feb 11, 2019	122.58	123.61	122.15	123.51	605,774	+1.23(+1.00%)
Feb 08, 2019	122.09	122.72	120.90	122.29	756,797	-0.44(-0.36%)
Feb 07, 2019	123.06	123.22	121.52	122.73	375,313	-0.91(-0.73%)
Feb 06, 2019	123.36	124.21	123.10	123.63	350,300	-0.38(-0.31%)
Feb 05, 2019	122.79	124.09	122.38	124.01	565,882	+1.22(+1.00%)
Feb 04, 2019	122.45	122.79	121.75	122.79	540,651	+0.63(+0.52%)

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.