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

147.78 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 132.45 133.43 132.02 132.53 498,070 +0.16(+0.12%)
Mar 30, 2017 131.81 133.42 131.64 132.37 405,142 +0.41(+0.31%)
Mar 29, 2017 131.42 132.21 130.98 131.96 972,904 +0.41(+0.31%)
Mar 28, 2017 131.98 132.35 130.61 131.55 843,922 -1.01(-0.76%)
Mar 27, 2017 132.73 133.46 131.77 132.56 1,124,759 -0.63(-0.47%)
Mar 24, 2017 135.16 135.29 132.79 133.19 667,268 -1.88(-1.39%)
Mar 23, 2017 135.40 136.83 134.94 135.07 808,335 -1.82(-1.33%)
Mar 22, 2017 135.02 136.98 134.50 136.89 769,961 +1.79(+1.32%)
Mar 21, 2017 135.45 137.04 134.48 135.10 961,481 -0.30(-0.22%)
Mar 20, 2017 132.05 135.49 131.69 135.40 1,545,499 +3.30(+2.50%)
Mar 17, 2017 129.61 132.24 129.32 132.10 1,222,975 +3.16(+2.45%)
Mar 16, 2017 128.28 129.09 127.78 128.94 571,211 +0.84(+0.66%)
Mar 15, 2017 126.50 128.43 126.02 128.10 571,579 +1.88(+1.49%)
Mar 14, 2017 126.11 126.77 125.53 126.22 491,401 -0.38(-0.30%)
Mar 13, 2017 125.42 126.76 124.62 126.60 617,910 +1.27(+1.01%)
Mar 10, 2017 124.55 125.39 124.33 125.33 474,543 +1.67(+1.35%)
Mar 09, 2017 124.26 124.26 123.15 123.66 504,015 -0.62(-0.50%)
Mar 08, 2017 123.79 125.46 123.79 124.28 607,583 +0.39(+0.31%)
Mar 07, 2017 124.18 125.10 123.35 123.89 439,043 -0.50(-0.40%)
Mar 06, 2017 124.41 125.13 124.21 124.39 567,741 -0.74(-0.59%)
Mar 03, 2017 126.07 126.67 124.54 125.13 345,323 -1.00(-0.79%)
Mar 02, 2017 126.94 127.47 125.50 126.13 556,668 -0.97(-0.76%)
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.