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

124.37 +2.14 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 131.10 132.44 130.22 131.33 1,406,538 +0.12(+0.09%)
Mar 30, 2022 133.67 134.00 130.46 131.21 711,408 -2.95(-2.20%)
Mar 29, 2022 131.63 134.47 131.53 134.16 1,140,057 +3.80(+2.92%)
Mar 28, 2022 129.61 130.47 126.94 130.36 1,486,279 +0.86(+0.66%)
Mar 25, 2022 128.16 129.53 127.19 129.50 1,272,181 +1.52(+1.19%)
Mar 24, 2022 124.56 128.24 123.75 127.98 1,573,079 +1.85(+1.47%)
Mar 23, 2022 127.27 127.85 125.39 126.13 851,674 -1.43(-1.12%)
Mar 22, 2022 127.21 128.59 126.57 127.56 1,644,441 +0.99(+0.78%)
Mar 21, 2022 128.95 129.47 125.43 126.57 1,507,607 -2.56(-1.98%)
Mar 18, 2022 126.47 129.71 125.52 129.13 2,634,628 +2.57(+2.03%)
Mar 17, 2022 123.80 127.87 123.04 126.56 1,403,279 +1.58(+1.26%)
Mar 16, 2022 121.83 125.40 121.20 124.98 1,741,683 +4.50(+3.74%)
Mar 15, 2022 116.71 120.85 116.71 120.48 1,609,203 +3.97(+3.41%)
Mar 14, 2022 119.47 120.39 116.23 116.51 1,844,678 -1.63(-1.38%)
Mar 11, 2022 121.93 123.45 118.06 118.14 1,331,612 -3.09(-2.55%)
Mar 10, 2022 119.35 121.43 118.06 121.23 1,564,355 +0.41(+0.34%)
Mar 09, 2022 122.06 122.93 119.23 120.82 2,257,601 +1.11(+0.93%)
Mar 08, 2022 116.51 120.70 113.40 119.71 3,021,392 +3.57(+3.07%)
Mar 07, 2022 122.90 123.17 115.85 116.14 2,627,390 -7.36(-5.96%)
Mar 04, 2022 125.23 126.28 123.42 123.50 1,716,660 -3.53(-2.78%)
Mar 03, 2022 130.86 131.18 124.42 127.03 1,317,218 -2.69(-2.07%)
Mar 02, 2022 130.36 130.86 127.88 129.72 1,524,918 +1.31(+1.02%)
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.