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

85.57 -0.07 (-0.08%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 123.60 124.25 121.30 122.85 2,253,004 -1.02(-0.82%)
Feb 25, 2021 124.61 125.98 122.29 123.86 2,675,073 -1.38(-1.10%)
Feb 24, 2021 126.35 127.04 124.18 125.24 2,882,446 -0.70(-0.55%)
Feb 23, 2021 127.36 127.36 124.14 125.94 3,483,257 -1.49(-1.17%)
Feb 22, 2021 126.47 128.20 125.30 127.43 2,406,479 +0.96(+0.76%)
Feb 19, 2021 126.15 127.20 125.25 126.47 3,552,742 +1.40(+1.12%)
Feb 18, 2021 124.83 126.36 123.88 125.06 3,575,011 +0.25(+0.20%)
Feb 17, 2021 123.58 125.62 121.62 124.81 3,534,608 +0.71(+0.57%)
Feb 16, 2021 122.11 125.52 121.57 124.10 8,400,320 +2.57(+2.11%)
Feb 12, 2021 124.13 126.47 120.49 121.53 3,385,518 -2.46(-1.98%)
Feb 11, 2021 122.93 127.14 121.23 123.99 5,749,105 +1.09(+0.89%)
Feb 10, 2021 116.17 128.30 116.16 122.90 8,978,957 +6.91(+5.96%)
Feb 09, 2021 115.70 116.76 114.06 116.00 6,082,232 +0.63(+0.55%)
Feb 08, 2021 115.92 116.78 113.61 115.36 8,607,580 +0.17(+0.15%)
Feb 05, 2021 114.75 116.42 114.16 115.19 9,700,329 +0.11(+0.09%)
Feb 04, 2021 120.60 126.58 115.08 115.08 17,766,634 -1.20(-1.04%)
Feb 03, 2021 113.28 116.89 113.10 116.28 17,273,030 +3.66(+3.25%)
Feb 02, 2021 117.45 120.56 112.46 112.62 33,439,906 -5.37(-4.55%)
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.