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

148.45 USD -0.65 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 116.38 116.87 115.37 115.59 474,645 +0.08(+0.07%)
Jul 30, 2015 114.29 116.06 114.06 115.51 468,147 +0.94(+0.82%)
Jul 29, 2015 113.65 114.82 112.75 114.57 350,865 +0.87(+0.77%)
Jul 28, 2015 111.56 113.84 110.97 113.70 439,867 +2.59(+2.33%)
Jul 27, 2015 110.51 111.42 110.11 111.11 365,470 +0.01(+0.01%)
Jul 24, 2015 112.04 112.07 110.00 111.10 381,417 -1.08(-0.96%)
Jul 23, 2015 112.59 113.00 111.85 112.18 379,976 -0.09(-0.08%)
Jul 22, 2015 112.40 113.99 111.50 112.27 340,185 +0.67(+0.60%)
Jul 21, 2015 111.93 114.31 111.52 111.60 493,579 -0.01(-0.01%)
Jul 20, 2015 112.18 112.39 111.42 111.61 404,083 -1.03(-0.91%)
Jul 17, 2015 113.07 113.43 112.41 112.64 220,291 -0.71(-0.63%)
Jul 16, 2015 112.98 113.55 112.18 113.35 374,051 +0.66(+0.59%)
Jul 15, 2015 112.93 113.77 112.57 112.69 315,030 -0.47(-0.42%)
Jul 14, 2015 112.51 113.33 112.40 113.16 270,706 +0.51(+0.45%)
Jul 13, 2015 112.15 112.92 111.17 112.65 331,171 +1.50(+1.35%)
Jul 10, 2015 110.40 111.35 110.40 111.15 278,089 +2.24(+2.06%)
Jul 09, 2015 109.73 110.31 108.81 108.91 333,776 +0.46(+0.42%)
Jul 08, 2015 108.67 109.24 108.25 108.45 515,243 -1.21(-1.10%)
Jul 07, 2015 109.62 110.12 108.20 109.66 410,792 -0.04(-0.04%)
Jul 06, 2015 109.17 110.64 108.91 109.70 279,066 -0.63(-0.57%)
Jul 02, 2015 110.77 110.33 110.33 110.33 374,500 +0.11(+0.10%)
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.