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

106.74 +0.92 (+0.87%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 116.35 116.63 115.67 116.13 1,111,435 +0.14(+0.12%)
Feb 27, 2019 115.06 116.23 114.08 115.99 1,432,087 +1.23(+1.07%)
Feb 26, 2019 115.61 115.62 114.58 114.76 1,005,564 -1.17(-1.01%)
Feb 25, 2019 117.33 117.47 115.53 115.93 962,601 -0.86(-0.73%)
Feb 22, 2019 117.77 118.12 116.15 116.79 1,160,092 -0.46(-0.40%)
Feb 21, 2019 118.12 118.38 116.64 117.25 1,072,794 -1.12(-0.95%)
Feb 20, 2019 116.72 120.10 116.72 118.38 1,850,526 +1.69(+1.45%)
Feb 19, 2019 119.42 119.80 116.44 116.68 2,033,800 -3.55(-2.95%)
Feb 15, 2019 121.68 123.36 119.54 120.23 2,650,338 -0.59(-0.49%)
Feb 14, 2019 125.03 126.37 116.64 120.83 5,408,619 -11.44(-8.65%)
Feb 13, 2019 133.37 133.59 131.91 132.26 745,402 -0.60(-0.45%)
Feb 12, 2019 131.43 133.19 130.00 132.87 720,711 +2.45(+1.88%)
Feb 11, 2019 129.43 130.52 128.98 130.42 573,711 +1.29(+1.00%)
Feb 08, 2019 128.91 129.58 127.66 129.12 716,740 -0.46(-0.36%)
Feb 07, 2019 129.93 130.11 128.31 129.59 355,448 -0.96(-0.73%)
Feb 06, 2019 130.25 131.15 129.98 130.54 331,759 -0.40(-0.31%)
Feb 05, 2019 129.65 131.03 129.22 130.94 535,930 +1.29(+1.00%)
Feb 04, 2019 129.30 129.65 128.56 129.65 512,034 +0.67(+0.52%)
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.