Indicators

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

85.76 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	120.78	122.64		122.30	2,795,599	+1.12(+0.93%)
Jan 28, 2022	122.22	122.48	119.01	121.18	2,439,392	-1.16(-0.95%)
Jan 27, 2022	125.14	126.10	121.40	122.34	1,123,650	-1.18(-0.95%)
Jan 26, 2022	126.58	127.31	122.64	123.52	1,461,495	-0.74(-0.60%)
Jan 25, 2022	124.12	125.43	122.26	124.26	1,726,543	-2.40(-1.90%)
Jan 24, 2022	126.42	127.01	121.43	126.66	2,189,964	-2.48(-1.92%)
Jan 21, 2022	131.00	133.30	128.60	129.13	1,352,042	-1.58(-1.21%)
Jan 20, 2022	129.22	135.03	128.23	130.72	4,016,212	+1.50(+1.16%)
Jan 19, 2022	131.98	132.55	129.10	129.22	1,299,590	-1.71(-1.30%)
Jan 18, 2022	133.98	134.43	129.87	130.92	1,961,740	-4.24(-3.13%)
Jan 14, 2022				135.16	0	-0.08(-0.06%)
Jan 13, 2022	136.35	137.04	135.02	135.24	1,193,332	-0.20(-0.14%)
Jan 12, 2022	136.50	137.97	134.57	135.44	1,103,654	-0.06(-0.05%)
Jan 11, 2022	130.71	135.66	130.48	135.50	1,111,077	+5.16(+3.96%)
Jan 10, 2022	130.64	130.99	127.36	130.34	2,224,343	-1.28(-0.97%)
Jan 07, 2022	133.50	133.50	131.58	131.62	1,922,022	-1.72(-1.29%)
Jan 06, 2022	134.44	134.74	132.03	133.33	736,287	-1.02(-0.76%)
Jan 05, 2022	138.93	139.70	134.31	134.35	1,520,721	-4.41(-3.18%)
Jan 04, 2022	138.60	140.28	137.85	138.76	1,935,813	+0.52(+0.38%)

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.