Skip to main content

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

95.98 +0.21 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 113.72 114.45 113.11 114.30 517,494 +0.75(+0.66%)
May 30, 2017 114.34 114.51 113.22 113.55 553,174 -1.20(-1.05%)
May 26, 2017 114.77 115.09 114.42 114.76 294,534 +0.03(+0.02%)
May 25, 2017 114.31 115.14 114.03 114.73 1,333,744 +0.42(+0.37%)
May 24, 2017 112.83 114.81 112.83 114.31 530,852 +1.14(+1.01%)
May 23, 2017 112.66 113.59 112.44 113.16 363,953 +0.56(+0.49%)
May 22, 2017 112.41 112.80 111.91 112.61 350,493 +0.86(+0.77%)
May 19, 2017 111.51 112.24 111.22 111.75 406,234 +0.46(+0.41%)
May 18, 2017 109.66 111.98 108.88 111.29 491,509 +0.92(+0.83%)
May 17, 2017 110.38 111.82 109.49 110.37 784,701 -0.01(-0.01%)
May 16, 2017 109.81 110.68 109.43 110.38 443,833 +0.56(+0.51%)
May 15, 2017 108.56 110.19 108.20 109.82 542,132 +1.48(+1.36%)
May 12, 2017 108.34 108.52 107.73 108.35 434,302 -0.12(-0.11%)
May 11, 2017 107.99 108.59 107.39 108.46 420,963 +0.43(+0.40%)
May 10, 2017 106.45 108.13 106.45 108.03 735,067 +1.12(+1.05%)
May 09, 2017 110.87 110.87 106.52 106.91 2,110,276 -6.96(-6.11%)
May 08, 2017 115.44 115.61 113.46 113.88 1,064,143 -1.57(-1.36%)
May 05, 2017 115.18 115.94 115.06 115.44 685,032 +0.66(+0.58%)
May 04, 2017 115.14 115.84 114.13 114.78 663,604 -0.30(-0.26%)
May 03, 2017 114.79 115.22 113.98 115.08 326,205 +0.51(+0.44%)
May 02, 2017 115.11 115.16 113.07 114.57 368,188 -0.63(-0.55%)
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.