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

148.33 USD +3.47 (+2.40%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 110.61 110.61 109.49 109.55 297,799 -1.41(-1.27%)
Aug 28, 2015 110.44 111.01 109.58 110.96 350,251 +0.26(+0.23%)
Aug 27, 2015 110.16 112.25 108.94 110.70 495,431 +1.79(+1.64%)
Aug 26, 2015 109.19 109.64 107.16 108.91 553,839 +1.86(+1.74%)
Aug 25, 2015 110.59 110.64 107.00 107.05 813,237 -0.95(-0.88%)
Aug 24, 2015 106.87 110.45 106.20 108.00 1,178,260 -3.95(-3.53%)
Aug 21, 2015 113.12 114.12 111.92 111.95 1,065,488 -0.05(-0.04%)
Aug 20, 2015 113.61 113.88 111.62 112.00 705,497 -2.11(-1.85%)
Aug 19, 2015 114.21 115.16 113.67 114.11 403,658 -1.42(-1.23%)
Aug 18, 2015 114.73 115.85 114.73 115.53 324,676 +0.54(+0.47%)
Aug 17, 2015 113.95 115.19 113.83 114.99 368,233 +0.63(+0.55%)
Aug 14, 2015 113.23 114.69 113.04 114.36 350,052 +1.14(+1.01%)
Aug 13, 2015 113.36 114.09 112.43 113.22 501,792 -0.52(-0.46%)
Aug 12, 2015 112.99 114.43 112.42 113.74 552,176 -0.31(-0.27%)
Aug 11, 2015 115.54 117.11 112.78 114.05 888,108 -4.76(-4.01%)
Aug 10, 2015 116.74 118.87 116.33 118.81 390,909 +2.53(+2.18%)
Aug 07, 2015 116.53 116.93 115.86 116.28 283,293 -0.14(-0.12%)
Aug 06, 2015 117.23 118.09 115.81 116.42 458,997 -0.82(-0.70%)
Aug 05, 2015 117.19 118.08 116.61 117.24 384,513 +1.24(+1.07%)
Aug 04, 2015 115.51 116.80 115.51 116.00 258,603 +0.70(+0.61%)
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.