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

124.03 +0.98 (+0.80%)
Streaming Delayed Price Updated: 9:36 AM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 113.15 117.00 112.77 116.96 681,642 +4.77(+4.25%)
Jan 28, 2016 112.43 113.04 110.69 112.19 638,625 +0.67(+0.60%)
Jan 27, 2016 111.69 112.43 110.65 111.52 606,002 -0.35(-0.31%)
Jan 26, 2016 110.49 112.45 110.49 111.87 615,369 +1.47(+1.33%)
Jan 25, 2016 110.14 111.31 108.08 110.40 1,261,364 -3.67(-3.22%)
Jan 22, 2016 113.46 114.96 112.87 114.07 411,351 +2.32(+2.08%)
Jan 21, 2016 112.10 113.90 111.10 111.75 591,859 -0.03(-0.03%)
Jan 20, 2016 111.43 112.66 109.73 111.78 695,713 -1.70(-1.50%)
Jan 19, 2016 116.08 117.30 112.24 113.48 692,993 -1.83(-1.59%)
Jan 15, 2016 114.93 115.31 115.31 115.31 625,600 -1.89(-1.61%)
Jan 14, 2016 116.09 117.80 115.65 117.20 388,985 +1.15(+0.99%)
Jan 13, 2016 118.85 118.92 115.82 116.05 675,081 -2.28(-1.93%)
Jan 12, 2016 118.67 119.57 117.35 118.33 630,459 +0.71(+0.60%)
Jan 11, 2016 117.28 118.14 116.60 117.62 457,859 +1.28(+1.10%)
Jan 08, 2016 116.99 117.35 116.18 116.34 689,454 -0.25(-0.21%)
Jan 07, 2016 115.61 116.99 114.38 116.59 668,081 -0.58(-0.50%)
Jan 06, 2016 117.15 118.01 116.37 117.17 450,240 -1.76(-1.48%)
Jan 05, 2016 118.40 119.12 117.73 118.93 268,079 +0.90(+0.76%)
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.