Skip to main content

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

95.61 -0.58 (-0.60%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 92.29 93.05 91.05 91.56 549,892 -1.19(-1.28%)
Apr 29, 2015 92.56 93.31 92.24 92.75 372,291 -0.57(-0.61%)
Apr 28, 2015 92.53 93.34 92.27 93.32 432,427 +0.61(+0.66%)
Apr 27, 2015 92.84 93.53 91.95 92.70 328,004 +0.26(+0.28%)
Apr 24, 2015 93.05 93.52 91.79 92.44 475,678 -0.57(-0.62%)
Apr 23, 2015 92.58 93.40 92.11 93.01 279,632 +0.46(+0.50%)
Apr 22, 2015 93.36 93.56 91.89 92.55 595,460 -0.66(-0.71%)
Apr 21, 2015 93.95 94.40 93.07 93.21 297,620 -0.68(-0.72%)
Apr 20, 2015 93.43 94.05 93.43 93.89 256,746 +1.11(+1.20%)
Apr 17, 2015 94.08 94.65 92.47 92.78 548,704 -1.90(-2.01%)
Apr 16, 2015 94.43 95.22 94.16 94.68 321,160 -0.01(-0.01%)
Apr 15, 2015 95.53 95.86 94.57 94.69 279,404 -0.19(-0.20%)
Apr 14, 2015 94.86 95.31 94.20 94.88 347,501 +0.11(+0.12%)
Apr 13, 2015 95.06 96.08 94.75 94.77 373,145 -0.16(-0.17%)
Apr 10, 2015 94.58 94.98 94.32 94.93 371,312 +0.57(+0.60%)
Apr 09, 2015 94.27 94.55 93.62 94.36 372,709 +0.04(+0.04%)
Apr 08, 2015 94.60 94.92 93.68 94.32 471,434 +0.02(+0.02%)
Apr 07, 2015 94.46 95.39 94.28 94.31 651,836 -0.34(-0.36%)
Apr 06, 2015 93.16 94.92 93.16 94.65 397,657 +0.98(+1.05%)
Apr 02, 2015 93.32 93.67 93.67 93.67 417,963 +0.34(+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.