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

134.97 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 129.87 130.05 127.83 128.79 985,400 -0.92(-0.71%)
Mar 28, 2019 127.51 129.90 127.40 129.71 1,312,561 +2.89(+2.28%)
Mar 27, 2019 125.32 127.48 125.08 126.82 1,210,426 +1.50(+1.20%)
Mar 26, 2019 124.40 125.83 124.38 125.32 880,641 +1.61(+1.30%)
Mar 25, 2019 123.89 124.63 122.64 123.71 1,104,180 -0.98(-0.79%)
Mar 22, 2019 125.37 125.84 123.90 124.69 1,167,100 -1.77(-1.40%)
Mar 21, 2019 124.38 127.34 123.76 126.46 1,671,294 +3.92(+3.20%)
Mar 20, 2019 123.50 123.85 121.85 122.54 1,230,582 -1.02(-0.83%)
Mar 19, 2019 125.36 125.65 123.29 123.56 1,271,933 -1.37(-1.10%)
Mar 18, 2019 124.15 124.93 122.30 124.93 1,310,434 +0.34(+0.27%)
Mar 15, 2019 125.01 125.47 124.01 124.59 1,454,900 -0.37(-0.30%)
Mar 14, 2019 125.33 125.54 124.00 124.96 1,079,170 -0.48(-0.38%)
Mar 13, 2019 126.53 127.22 125.33 125.44 1,033,418 -0.74(-0.59%)
Mar 12, 2019 126.45 127.72 126.05 126.18 732,689 -0.16(-0.13%)
Mar 11, 2019 125.70 126.78 125.33 126.34 626,493 +0.94(+0.75%)
Mar 08, 2019 123.70 125.63 123.70 125.40 1,127,500 +0.89(+0.71%)
Mar 07, 2019 126.75 127.01 123.70 124.51 1,236,968 -2.26(-1.78%)
Mar 06, 2019 127.03 127.78 126.57 126.77 612,103 -0.14(-0.11%)
Mar 05, 2019 128.00 128.32 126.73 126.91 589,339 -1.05(-0.82%)
Mar 04, 2019 128.61 129.09 126.47 127.96 666,936 +0.09(+0.07%)
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.