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

148.41 USD +3.55 (+2.45%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 119.45 120.20 118.50 119.04 556,126 -0.23(-0.19%)
May 28, 2015 118.87 119.76 118.74 119.27 337,176 +0.45(+0.38%)
May 27, 2015 116.92 119.06 116.88 118.82 382,760 +1.72(+1.47%)
May 26, 2015 117.47 117.97 116.47 117.10 419,578 -1.25(-1.06%)
May 22, 2015 117.99 118.35 118.35 118.35 364,700 +0.09(+0.08%)
May 21, 2015 117.29 118.46 117.29 118.26 492,181 +0.73(+0.62%)
May 20, 2015 116.05 117.86 115.59 117.53 419,420 +1.64(+1.42%)
May 19, 2015 115.36 116.31 115.03 115.89 266,731 +0.61(+0.53%)
May 18, 2015 115.02 115.49 114.82 115.28 222,653 -0.15(-0.13%)
May 15, 2015 114.99 115.44 114.69 115.43 295,372 +0.38(+0.33%)
May 14, 2015 113.31 115.16 112.62 115.05 467,945 +2.36(+2.09%)
May 13, 2015 114.03 114.03 110.57 112.69 971,115 -1.71(-1.49%)
May 12, 2015 115.68 117.32 113.34 114.40 1,013,532 -4.90(-4.11%)
May 11, 2015 119.02 119.61 118.49 119.30 536,523 -0.14(-0.12%)
May 08, 2015 119.54 120.61 119.01 119.44 298,369 +1.22(+1.03%)
May 07, 2015 117.66 118.41 116.81 118.22 256,090 +0.12(+0.10%)
May 06, 2015 117.36 118.12 115.80 118.10 410,088 +1.50(+1.29%)
May 05, 2015 118.02 118.87 116.19 116.60 268,251 -1.63(-1.38%)
May 04, 2015 117.51 118.60 117.24 118.23 345,297 +0.81(+0.69%)
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.