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

148.04 USD +0.36 (+0.24%)
Streaming Delayed Price Updated: 11:58 AM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 118.29 118.50 117.00 117.40 473,910 -1.10(-0.93%)
Mar 30, 2015 117.84 119.27 117.24 118.50 300,774 +1.32(+1.13%)
Mar 27, 2015 117.06 117.79 116.55 117.18 354,408 +0.48(+0.41%)
Mar 26, 2015 116.84 117.35 116.01 116.70 528,528 -0.38(-0.32%)
Mar 25, 2015 119.43 120.96 117.08 117.08 482,343 -2.43(-2.03%)
Mar 24, 2015 119.41 120.56 119.07 119.51 427,482 -0.18(-0.15%)
Mar 23, 2015 119.67 120.62 119.35 119.69 490,120 -0.23(-0.19%)
Mar 20, 2015 118.82 120.40 118.66 119.92 638,290 +1.43(+1.21%)
Mar 19, 2015 118.07 120.08 117.10 118.49 510,677 +0.34(+0.29%)
Mar 18, 2015 117.38 118.96 115.26 118.15 601,989 +0.25(+0.21%)
Mar 17, 2015 118.34 118.77 116.74 117.90 461,698 -1.09(-0.92%)
Mar 16, 2015 118.49 119.15 118.20 118.99 298,823 +0.95(+0.80%)
Mar 13, 2015 119.43 119.66 117.03 118.04 465,542 -1.46(-1.22%)
Mar 12, 2015 118.03 120.01 117.74 119.50 457,689 +2.32(+1.98%)
Mar 11, 2015 117.60 118.54 116.69 117.18 760,573 -0.42(-0.36%)
Mar 10, 2015 119.71 119.91 117.60 117.60 744,139 -3.09(-2.56%)
Mar 09, 2015 119.55 121.36 119.43 120.69 468,581 +1.68(+1.41%)
Mar 06, 2015 120.59 120.71 118.52 119.01 396,128 -1.87(-1.55%)
Mar 05, 2015 121.25 121.54 120.23 120.88 358,861 -0.34(-0.28%)
Mar 04, 2015 121.52 121.96 121.69 121.22 346,337 -0.47(-0.39%)
Mar 03, 2015 122.31 122.64 120.93 121.69 280,725 -1.08(-0.88%)
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.