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

124.37 +2.14 (+1.75%)
Official Closing Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 119.08 121.12 115.34 119.78 2,332,400 -2.45(-2.00%)
Feb 27, 2020 121.59 126.82 121.04 122.23 1,531,534 -1.21(-0.98%)
Feb 26, 2020 125.84 127.30 122.83 123.44 1,599,044 -0.50(-0.40%)
Feb 25, 2020 128.57 128.67 121.97 123.94 1,963,535 -3.97(-3.10%)
Feb 24, 2020 129.33 129.51 125.29 127.91 1,994,880 -4.27(-3.23%)
Feb 21, 2020 132.15 133.83 131.28 132.18 1,632,200 -0.51(-0.38%)
Feb 20, 2020 133.57 135.69 131.91 132.69 1,478,708 -1.57(-1.17%)
Feb 19, 2020 134.98 136.74 134.03 134.26 887,342 -0.58(-0.43%)
Feb 18, 2020 135.50 135.75 132.78 134.84 1,072,653 -1.03(-0.76%)
Feb 14, 2020 136.71 137.54 135.70 135.87 1,028,300 -0.87(-0.64%)
Feb 13, 2020 130.96 136.98 128.53 136.74 3,177,645 -2.65(-1.90%)
Feb 12, 2020 139.41 141.04 137.96 139.39 1,247,915 +1.41(+1.02%)
Feb 11, 2020 139.94 140.45 137.83 137.98 941,366 -1.08(-0.78%)
Feb 10, 2020 139.57 140.08 138.74 139.06 964,870 -0.94(-0.67%)
Feb 07, 2020 141.91 142.72 139.64 140.00 1,152,800 -2.21(-1.55%)
Feb 06, 2020 143.01 143.87 142.08 142.21 962,159 -0.46(-0.32%)
Feb 05, 2020 141.17 143.61 140.53 142.67 1,102,190 +2.68(+1.91%)
Feb 04, 2020 138.05 140.61 137.40 139.99 1,171,624 +4.15(+3.06%)
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.