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

144.08 USD -1.73 (-1.19%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 105.91 107.39 105.72 106.11 410,296 -0.69(-0.65%)
Jan 29, 2015 105.13 106.94 105.05 106.80 334,815 +1.54(+1.46%)
Jan 28, 2015 107.52 107.89 105.18 105.26 710,877 -1.66(-1.55%)
Jan 27, 2015 107.32 107.52 106.30 106.92 521,597 -1.45(-1.34%)
Jan 26, 2015 108.77 108.88 107.59 108.37 470,425 -0.68(-0.62%)
Jan 23, 2015 110.82 110.89 108.06 109.05 891,018 -1.89(-1.70%)
Jan 22, 2015 107.55 110.97 107.32 110.94 786,188 +4.11(+3.85%)
Jan 21, 2015 107.24 107.78 106.16 106.83 677,795 -0.75(-0.70%)
Jan 20, 2015 108.46 108.46 106.04 107.58 507,639 +0.22(+0.20%)
Jan 16, 2015 105.13 107.42 104.86 107.36 728,128 +2.09(+1.99%)
Jan 15, 2015 103.96 105.98 103.96 105.27 757,848 +1.31(+1.26%)
Jan 14, 2015 101.86 104.25 101.68 103.96 658,889 +1.14(+1.11%)
Jan 13, 2015 102.00 103.05 101.62 102.82 606,015 +1.72(+1.70%)
Jan 12, 2015 102.13 102.50 100.63 101.10 289,475 -1.05(-1.03%)
Jan 09, 2015 102.06 102.54 101.34 102.15 455,256 +0.51(+0.50%)
Jan 08, 2015 99.89 101.68 99.80 101.64 333,916 +2.52(+2.54%)
Jan 07, 2015 98.75 99.23 97.94 99.12 516,650 +0.97(+0.99%)
Jan 06, 2015 99.79 100.43 97.59 98.15 421,341 -1.22(-1.23%)
Jan 05, 2015 100.45 101.06 98.87 99.37 382,784 -1.48(-1.47%)
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.