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

149.10 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 115.66 116.61 114.11 114.75 438,768 -1.49(-1.28%)
Apr 29, 2015 116.00 116.94 115.60 116.24 297,057 -0.71(-0.61%)
Apr 28, 2015 115.96 116.98 115.64 116.95 345,041 +0.77(+0.66%)
Apr 27, 2015 116.35 117.22 115.24 116.18 261,720 +0.33(+0.28%)
Apr 24, 2015 116.62 117.20 115.04 115.85 379,551 -0.72(-0.62%)
Apr 23, 2015 116.03 117.06 115.44 116.57 223,123 +0.58(+0.50%)
Apr 22, 2015 117.00 117.26 115.16 115.99 475,127 -0.83(-0.71%)
Apr 21, 2015 117.75 118.31 116.64 116.82 237,476 -0.85(-0.72%)
Apr 20, 2015 117.09 117.87 117.09 117.67 204,862 +1.39(+1.20%)
Apr 17, 2015 117.91 118.62 115.89 116.28 437,820 -2.38(-2.01%)
Apr 16, 2015 118.34 119.33 118.01 118.66 256,259 -0.01(-0.01%)
Apr 15, 2015 119.73 120.14 118.52 118.67 222,941 -0.24(-0.20%)
Apr 14, 2015 118.89 119.45 118.06 118.91 277,277 +0.14(+0.12%)
Apr 13, 2015 119.13 120.42 118.75 118.77 297,739 -0.20(-0.17%)
Apr 10, 2015 118.54 119.03 118.21 118.97 296,276 +0.71(+0.60%)
Apr 09, 2015 118.14 118.50 117.33 118.26 297,391 +0.05(+0.04%)
Apr 08, 2015 118.56 118.96 117.41 118.21 376,165 +0.02(+0.02%)
Apr 07, 2015 118.38 119.54 118.16 118.19 520,111 -0.43(-0.36%)
Apr 06, 2015 116.76 118.96 116.76 118.62 317,297 +1.23(+1.05%)
Apr 02, 2015 116.96 117.39 117.39 117.39 333,500 +0.42(+0.36%)
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.