International Flavors & Fragrances Inc. Historical Data - IFF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.6	1.81942233341	87.94	89.68	87.62	46	88.17082251	DE
4	-1.16	-1.2789415656	90.7	90.7	86	208	88.86313788	DE
12	11.54	14.7948717949	78	92.38	77.28	338	87.09895862	DE
26	16.84	23.1636863824	72.7	92.38	67	365	79.79779502	DE
52	25.24	39.2534992224	64.3	92.38	59.2	390	73.73483852	DE
156	-34.01	-27.5273168758	123.55	134.25	59.2	283	77.09579284	DE
260	-9.96	-10.0100502513	99.5	134.25	59.2	258	78.75331749	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1720556760	89.68	0.5	0.56	89.68	89.68	89.68	2
1720470360	89.18	1.4	1.59	87.62	89.18	87.62	70
1720211220	87.78	0	0.00	87.78	87.78	87.78	1
1720124820	87.78	0.08	0.09	87.78	87.78	87.78	14
1720038420	87.7	0.82	0.94	87.94	87.94	87.7	144
1719952020	86.88	0.36	0.42	86.38	86.88	86.38	16
1719865620	86.52	-3.48	-3.87	89.22	89.6	86.52	610
1719606420	90	0.08	0.09	89.28	90	89.28	140
1719520020	89.92	0.14	0.16	89.6	89.92	89.6	20
1719433620	89.78	0	0.00	89.78	89.78	89.78	0
1719347220	89.78	0	0.00	89.78	89.78	89.78	0
1719260820	89.78	0.34	0.38	89.76	89.78	89.52	30
1719001620	89.44	-0.16	-0.18	89.62	89.62	89.44	41
1718915160	89.6	0.36	0.40	88.8	89.78	88.2	1925
1718828820	89.24	1.14	1.29	89.24	89.24	89.24	20
1718742360	88.1	-0.04	-0.05	88.1	88.1	88.1	1
1718656020	88.14	0.2	0.23	86	88.14	86	132
1718396820	87.94	-1	-1.12	88.4	88.4	87.94	122
1718310420	88.94	-0.92	-1.02	89.16	89.36	88.86	297
1718224020	89.86	-0.34	-0.38	90.7	90.7	89.86	150
1718137620	90.2	0.2	0.22	90.2	90.2	90.2	80
1718051220	90	-1.06	-1.16	91.38	91.38	90	204
1717792020	91.06	1.5	1.67	90.24	91.06	89.74	381
1717705620	89.56	-0.44	-0.49	89.82	89.82	89.56	91
1717619220	90	2	2.27	88.94	90	88.5	224
1717532820	88	-0.22	-0.25	87.78	88	87.78	15
1717446420	88.22	-0.28	-0.32	88.64	88.9	88.22	151
1717187220	88.5	1.04	1.19	88.2	88.5	88.2	20
1717100820	87.46	-0.06	-0.07	87.06	87.46	86.62	118
1717014420	87.52	-0.78	-0.88	87.2	87.52	86.46	410
1716927960	88.3	0	0.00	88.3	88.3	88.3	0
1716841560	88.3	-0.24	-0.27	88.7	88.7	88.3	47
1716582420	88.54	1.68	1.93	87.16	88.54	87.16	42
1716496020	86.86	-2.56	-2.86	88.48	88.82	86.66	422
1716409620	89.42	-0.18	-0.20	89.96	90.2	88.96	914
1716323160	89.6	-1.54	-1.69	91.08	91.5	89.6	775
1716236760	91.14	-0.24	-0.26	92.38	92.38	91.14	510
1715977620	91.38	2.38	2.67	89.96	91.38	89.96	823
1715891220	89	0.68	0.77	88.52	89.04	88.52	72
1715804820	88.32	-1.38	-1.54	88.8	89.46	88.32	1236
1715718420	89.7	-0.02	-0.02	89.72	90.04	89	414
1715631960	89.72	-0.28	-0.31	90.5	90.5	89.72	86
1715372820	90	-0.36	-0.40	90.6	90.6	89.82	455
1715286420	90.36	0.34	0.38	90.24	90.36	90	393
1715200020	90.02	3.52	4.07	88.9	90.6	88	2504
1715113620	86.5	4.4	5.36	85.8	86.9	84.56	682
1715027220	82.099999	1.84	2.29	80.4	82.099999	80.36	161
1714768020	80.26	-0.06	-0.07	81.16	81.16	80.26	326
1714681560	80.319999	0.66	0.83	78.48	80.78	78.44	407
1714508820	79.66	-0.38	-0.47	79.66	79.739999	79.66	98
1714422420	80.04	0.64	0.81	79.34	80.04	79.34	42
1714163220	79.4	0.62	0.79	78.92	79.4	78.92	138
1714076820	78.78	-0.58	-0.73	78.78	78.78	78.78	16
1713990420	79.36	0.4	0.51	79.7	79.7	79	2473
1713903960	78.959999	-0.54	-0.68	79.7	79.7	78.959999	38
1713817560	79.5	0.88	1.12	78.94	79.5	78.94	36
1713558420	78.62	-0.36	-0.46	78.22	78.62	78.22	324
1713472020	78.98	1.7	2.20	77.58	78.98	77.58	105
1713385620	77.28	-1.48	-1.88	78	78.08	77.28	73
1713299220	78.76	1.06	1.36	77.459999	78.76	76.959999	170
1713212820	77.7	-3.02	-3.74	78.94	79.58	77.16	277
1712953620	80.72	-0.32	-0.39	81	81.02	80.72	178
1712867220	81.04	1.24	1.55	80.44	81.22	80.099999	269
1712780760	79.8	1.08	1.37	79.959999	80.5	79.22	832

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

International Flavors & Fragrances Inc. (IFF)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

International Flavors & Fragrances Inc. (IFF) Historical

International Flavors & Fragrances Inc. (IFF)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History