Indicators

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

83.97 +0.37 (+0.44%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	129.50	130.70	128.51	129.16	999,359	-1.07(-0.82%)
May 27, 2021	129.79	130.60	129.30	130.23	3,992,515	+1.04(+0.80%)
May 26, 2021	128.88	129.48	127.89	129.19	1,079,707	+0.07(+0.06%)
May 25, 2021	129.53	130.29	128.61	129.12	854,477	-0.22(-0.17%)
May 24, 2021	129.03	129.89	128.22	129.34	1,146,232	+1.20(+0.94%)
May 21, 2021	127.79	129.46	127.64	128.13	1,435,070	+1.06(+0.83%)
May 20, 2021	129.42	130.10	126.89	127.08	1,295,849	-2.31(-1.79%)
May 19, 2021	128.48	129.49	127.48	129.39	1,966,369	-0.09(-0.07%)
May 18, 2021	130.62	131.29	129.42	129.48	2,115,874	-0.67(-0.51%)
May 17, 2021	128.44	130.85	128.14	130.15	1,573,080	+1.40(+1.09%)
May 14, 2021	127.05	129.32	126.97	128.74	1,204,418	+2.33(+1.85%)
May 13, 2021	124.10	127.03	123.69	126.41	974,642	+3.06(+2.48%)
May 12, 2021	126.17	128.49	123.34	123.35	1,940,771	-3.09(-2.44%)
May 11, 2021	127.67	129.32	124.61	126.44	2,840,606	-3.67(-2.82%)
May 10, 2021	134.02	134.02	129.90	130.11	1,606,997	-3.41(-2.55%)
May 07, 2021	132.77	134.06	132.67	133.52	916,838	-0.05(-0.04%)
May 06, 2021	131.76	133.59	131.24	133.57	1,298,006	+1.68(+1.27%)
May 05, 2021	132.75	133.17	131.58	131.90	1,005,864	-0.76(-0.57%)
May 04, 2021	130.49	132.66	129.37	132.65	1,159,892	+1.26(+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.