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 (%)
Jun 30, 2015 110.22 110.56 108.87 109.29 441,270 +0.00(+0.00%)
Jun 29, 2015 111.60 112.36 109.23 109.29 326,223 -3.33(-2.96%)
Jun 26, 2015 113.00 113.40 112.45 112.62 400,965 +0.00(+0.00%)
Jun 25, 2015 112.73 113.53 112.50 112.62 339,327 -0.03(-0.03%)
Jun 24, 2015 112.64 113.90 112.25 112.65 422,197 -0.56(-0.49%)
Jun 23, 2015 113.98 114.04 113.03 113.21 376,398 -0.32(-0.28%)
Jun 22, 2015 113.59 114.09 113.00 113.53 355,592 +0.71(+0.63%)
Jun 19, 2015 113.48 114.60 112.80 112.82 536,359 -0.52(-0.46%)
Jun 18, 2015 112.22 113.66 111.46 113.34 552,674 +1.76(+1.58%)
Jun 17, 2015 111.60 112.57 111.35 111.58 625,459 +0.34(+0.31%)
Jun 16, 2015 109.43 111.92 109.38 111.24 634,450 +1.87(+1.71%)
Jun 15, 2015 109.39 109.80 108.82 109.37 420,483 -0.96(-0.87%)
Jun 12, 2015 111.32 111.59 110.08 110.33 363,132 -1.12(-1.00%)
Jun 11, 2015 110.90 112.07 110.69 111.45 754,322 +0.62(+0.56%)
Jun 10, 2015 110.27 111.04 109.88 110.83 1,131,347 +1.07(+0.97%)
Jun 09, 2015 110.34 110.44 109.41 109.76 607,302 -0.58(-0.53%)
Jun 08, 2015 111.20 112.26 110.31 110.34 562,413 -0.78(-0.70%)
Jun 05, 2015 112.15 112.44 111.01 111.12 627,679 -1.36(-1.21%)
Jun 04, 2015 113.67 114.36 112.34 112.48 856,462 -1.99(-1.74%)
Jun 03, 2015 116.65 117.05 113.97 114.47 952,325 -1.97(-1.69%)
Jun 02, 2015 117.18 118.04 116.40 116.44 382,430 -1.07(-0.91%)
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.