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

85.54 -0.10 (-0.12%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 112.67 112.83 110.90 111.74 1,135,789 -0.80(-0.71%)
Mar 28, 2019 110.63 112.70 110.53 112.53 1,512,881 +2.51(+2.28%)
Mar 27, 2019 108.73 110.60 108.52 110.03 1,395,158 +1.30(+1.20%)
Mar 26, 2019 107.93 109.17 107.91 108.73 1,015,042 +1.40(+1.30%)
Mar 25, 2019 107.49 108.13 106.40 107.33 1,272,697 -0.85(-0.79%)
Mar 22, 2019 108.77 109.18 107.49 108.18 1,345,220 -0.90(-0.83%)
Mar 21, 2019 107.29 109.84 106.75 109.08 1,937,548 +3.38(+3.20%)
Mar 20, 2019 106.53 106.83 105.11 105.70 1,426,626 -0.88(-0.83%)
Mar 19, 2019 108.13 108.38 106.35 106.58 1,474,564 -1.18(-1.10%)
Mar 18, 2019 107.09 107.76 105.49 107.76 1,519,199 +0.29(+0.27%)
Mar 15, 2019 107.83 108.23 106.97 107.47 1,686,680 -0.32(-0.30%)
Mar 14, 2019 108.11 108.29 106.96 107.79 1,251,092 -0.41(-0.38%)
Mar 13, 2019 109.14 109.74 108.11 108.20 1,198,052 -0.64(-0.59%)
Mar 12, 2019 109.07 110.17 108.73 108.84 849,413 -0.14(-0.13%)
Mar 11, 2019 108.43 109.36 108.11 108.98 726,299 +0.81(+0.75%)
Mar 08, 2019 106.70 108.37 106.70 108.17 1,307,122 +0.77(+0.72%)
Mar 07, 2019 109.33 109.56 106.70 107.40 1,434,029 -1.95(-1.78%)
Mar 06, 2019 109.57 110.22 109.18 109.35 709,617 -0.12(-0.11%)
Mar 05, 2019 110.41 110.69 109.31 109.47 683,226 -0.91(-0.82%)
Mar 04, 2019 110.94 111.35 109.09 110.38 773,185 +0.08(+0.07%)
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.