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 (%)
Mar 31, 2020 106.07 108.73 101.69 102.08 1,519,219 -5.93(-5.49%)
Mar 30, 2020 110.95 112.45 106.29 108.01 1,099,717 -2.21(-2.01%)
Mar 27, 2020 109.76 113.40 109.04 110.22 1,006,800 -4.33(-3.78%)
Mar 26, 2020 105.80 114.55 104.38 114.55 1,104,189 +9.98(+9.54%)
Mar 25, 2020 98.82 108.60 95.82 104.57 2,288,415 +3.62(+3.59%)
Mar 24, 2020 98.50 106.15 98.11 100.95 1,647,507 +6.67(+7.07%)
Mar 23, 2020 102.05 102.82 92.14 94.28 2,184,818 -8.13(-7.94%)
Mar 20, 2020 108.17 108.37 100.89 102.41 1,538,300 -5.01(-4.66%)
Mar 19, 2020 107.40 111.94 103.58 107.42 1,796,489 -0.99(-0.91%)
Mar 18, 2020 103.53 109.48 98.36 108.41 2,104,983 -1.07(-0.98%)
Mar 17, 2020 104.00 111.61 100.29 109.48 2,271,512 +7.99(+7.87%)
Mar 16, 2020 100.33 106.94 98.00 101.49 1,836,480 -7.53(-6.91%)
Mar 13, 2020 104.92 109.02 100.27 109.02 1,621,100 +9.08(+9.09%)
Mar 12, 2020 104.10 106.52 94.98 99.94 2,699,335 -11.34(-10.19%)
Mar 11, 2020 115.76 116.04 109.86 111.28 2,622,156 -7.29(-6.15%)
Mar 10, 2020 116.49 118.76 114.96 118.57 2,707,675 +5.85(+5.19%)
Mar 09, 2020 116.76 118.56 109.86 112.72 2,968,142 -10.01(-8.16%)
Mar 06, 2020 121.09 124.31 120.38 122.73 1,635,500 -2.10(-1.68%)
Mar 05, 2020 125.03 127.85 123.72 124.83 1,492,512 -2.92(-2.29%)
Mar 04, 2020 124.21 127.81 123.92 127.75 1,422,862 +5.44(+4.45%)
Mar 03, 2020 122.11 124.85 119.07 122.31 1,427,045 -0.25(-0.20%)
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.