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 (%)
Aug 31, 2018 130.29 130.29 130.29 0 +0.41(+0.32%)
Aug 30, 2018 130.12 130.65 129.12 129.88 473,582 -0.39(-0.30%)
Aug 29, 2018 130.39 130.44 129.36 130.27 393,709 -0.13(-0.10%)
Aug 28, 2018 131.25 131.56 130.06 130.40 352,487 -0.83(-0.63%)
Aug 27, 2018 131.96 131.98 130.95 131.23 478,115 -0.48(-0.36%)
Aug 24, 2018 131.18 131.75 130.08 131.71 266,000 +0.88(+0.67%)
Aug 23, 2018 131.13 131.34 130.45 130.83 503,499 -0.77(-0.59%)
Aug 22, 2018 133.20 133.20 131.16 131.60 343,791 -1.50(-1.13%)
Aug 21, 2018 133.86 134.51 132.71 133.10 540,281 -0.60(-0.45%)
Aug 20, 2018 132.76 133.86 132.41 133.70 490,028 +1.54(+1.17%)
Aug 17, 2018 131.87 132.84 131.66 132.16 1,590,900 +0.54(+0.41%)
Aug 16, 2018 131.79 132.23 131.41 131.62 431,690 +0.46(+0.35%)
Aug 15, 2018 130.83 131.28 129.76 131.16 501,726 -0.14(-0.11%)
Aug 14, 2018 131.26 132.63 131.24 131.30 459,490 +0.05(+0.04%)
Aug 13, 2018 132.41 133.20 130.74 131.25 570,596 -1.16(-0.88%)
Aug 10, 2018 133.75 134.48 132.36 132.41 683,600 -2.04(-1.52%)
Aug 09, 2018 134.89 135.37 134.18 134.45 535,733 +0.19(+0.14%)
Aug 08, 2018 134.58 135.69 132.07 134.26 769,979 +0.03(+0.02%)
Aug 07, 2018 134.48 135.22 133.34 134.23 809,247 +0.13(+0.10%)
Aug 06, 2018 133.49 135.48 132.42 134.10 772,684 -0.10(-0.07%)
Aug 03, 2018 132.80 134.46 132.70 134.20 672,400 +2.03(+1.54%)
Aug 02, 2018 132.03 132.78 131.52 132.17 668,485 -0.21(-0.16%)
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.