Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IFF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 97.83 | 1.32 | 1.37% | 96.51 | 98.34 | 96.22 | 1,891,210 |
| May 15 2024 | 96.51 | -0.12 | -0.12% | 97.24 | 97.4225 | 95.655 | 1,456,577 |
| May 14 2024 | 96.63 | 0.11 | 0.11% | 97.10 | 97.83 | 96.56 | 1,547,806 |
| May 13 2024 | 96.52 | -0.66 | -0.68% | 97.44 | 98.24 | 96.34 | 1,356,599 |
| May 10 2024 | 97.18 | 0.12 | 0.12% | 97.34 | 98.08 | 96.37 | 1,605,959 |
| May 09 2024 | 97.06 | -0.17 | -0.17% | 97.00 | 97.48 | 95.865 | 1,640,373 |
| May 08 2024 | 97.23 | 2.90 | 3.07% | 95.29 | 97.35 | 94.41 | 3,171,501 |
| May 07 2024 | 94.33 | 5.67 | 6.40% | 92.60 | 94.75 | 91.50 | 4,635,077 |
| May 06 2024 | 88.66 | 2.02 | 2.33% | 87.38 | 89.15 | 86.65 | 2,485,695 |
| May 03 2024 | 86.64 | -0.17 | -0.20% | 87.09 | 87.71 | 85.91 | 1,501,752 |
| May 02 2024 | 86.81 | 2.82 | 3.36% | 84.39 | 86.86 | 84.3325 | 2,157,274 |
| May 01 2024 | 83.99 | -0.66 | -0.78% | 84.82 | 85.56 | 83.96 | 1,777,711 |
| Apr 30 2024 | 84.65 | -1.11 | -1.29% | 85.30 | 85.90 | 84.50 | 1,669,501 |
| Apr 29 2024 | 85.76 | 1.15 | 1.36% | 85.21 | 86.32 | 85.21 | 1,748,723 |
| Apr 26 2024 | 84.61 | 0.27 | 0.32% | 84.50 | 85.49 | 83.89 | 900,101 |
| Apr 25 2024 | 84.34 | -0.80 | -0.94% | 84.87 | 85.03 | 82.93 | 1,292,678 |
| Apr 24 2024 | 85.14 | -0.29 | -0.34% | 84.88 | 85.52 | 84.188 | 1,060,196 |
| Apr 23 2024 | 85.43 | 0.54 | 0.64% | 84.37 | 86.02 | 84.25 | 993,864 |
| Apr 22 2024 | 84.89 | 0.92 | 1.10% | 83.80 | 85.50 | 83.395 | 1,186,998 |
| Apr 19 2024 | 83.97 | 0.37 | 0.44% | 83.56 | 84.30 | 83.43 | 793,087 |
| Apr 18 2024 | 83.60 | 0.75 | 0.91% | 84.18 | 84.58 | 82.95 | 998,319 |
| Apr 17 2024 | 82.85 | -0.11 | -0.13% | 83.74 | 83.82 | 82.37 | 1,071,124 |
| Apr 16 2024 | 82.96 | 0.37 | 0.45% | 82.07 | 84.31 | 81.85 | 1,656,521 |
| Apr 15 2024 | 82.59 | -1.02 | -1.22% | 84.01 | 84.74 | 81.75 | 1,237,264 |
| Apr 12 2024 | 83.61 | -2.96 | -3.42% | 86.14 | 86.215 | 82.81 | 1,523,527 |
| Apr 11 2024 | 86.57 | 0.37 | 0.43% | 87.00 | 87.60 | 85.56 | 1,958,293 |
| Apr 10 2024 | 86.20 | -0.18 | -0.21% | 85.25 | 86.39 | 85.23 | 1,509,505 |
| Apr 09 2024 | 86.38 | 1.29 | 1.52% | 85.86 | 86.44 | 85.25 | 950,130 |
| Apr 08 2024 | 85.09 | 1.75 | 2.10% | 83.84 | 85.12 | 83.295 | 1,832,866 |
| Apr 05 2024 | 83.34 | -0.52 | -0.62% | 83.50 | 83.645 | 82.73 | 838,580 |
| Apr 04 2024 | 83.86 | -1.64 | -1.92% | 86.00 | 86.27 | 83.69 | 1,106,621 |
| Apr 03 2024 | 85.50 | 1.25 | 1.48% | 84.35 | 85.82 | 84.35 | 1,694,270 |
| Apr 02 2024 | 84.25 | -2.12 | -2.45% | 86.16 | 86.19 | 83.71 | 1,653,945 |
| Apr 01 2024 | 86.37 | 0.38 | 0.44% | 86.48 | 86.72 | 85.25 | 1,580,223 |
| Mar 28 2024 | 85.99 | 0.35 | 0.41% | 86.00 | 86.41 | 84.96 | 10,232,887 |
| Mar 27 2024 | 85.64 | 4.20 | 5.16% | 82.26 | 85.68 | 81.6521 | 3,319,246 |
| Mar 26 2024 | 81.44 | -0.57 | -0.70% | 82.28 | 82.28 | 80.92 | 1,956,142 |
| Mar 25 2024 | 82.01 | -1.07 | -1.29% | 81.50 | 82.96 | 81.46 | 2,060,166 |
| Mar 22 2024 | 83.08 | -0.24 | -0.29% | 83.51 | 83.96 | 82.46 | 2,382,620 |
| Mar 21 2024 | 83.32 | -0.60 | -0.71% | 84.09 | 84.36 | 82.83 | 1,559,577 |
| Mar 20 2024 | 83.92 | 0.87 | 1.05% | 83.48 | 84.305 | 83.025 | 1,911,999 |
| Mar 19 2024 | 83.05 | -0.76 | -0.91% | 84.50 | 84.69 | 81.77 | 2,380,390 |
| Mar 18 2024 | 83.81 | 0.96 | 1.16% | 82.50 | 84.48 | 82.05 | 2,681,708 |
| Mar 15 2024 | 82.85 | 1.25 | 1.53% | 80.89 | 83.32 | 80.79 | 3,251,608 |
| Mar 14 2024 | 81.60 | -1.00 | -1.21% | 81.99 | 82.73 | 81.00 | 1,541,000 |
| Mar 13 2024 | 82.60 | 1.40 | 1.72% | 81.50 | 82.82 | 81.26 | 1,543,189 |
| Mar 12 2024 | 81.20 | 0.14 | 0.17% | 81.34 | 81.67 | 80.775 | 1,980,936 |
| Mar 11 2024 | 81.06 | 2.31 | 2.93% | 78.64 | 81.37 | 78.64 | 1,864,802 |
| Mar 08 2024 | 78.75 | -0.10 | -0.13% | 78.80 | 79.79 | 78.54 | 1,559,200 |
| Mar 07 2024 | 78.85 | 1.75 | 2.27% | 77.88 | 79.54 | 77.33 | 1,627,570 |
| Mar 06 2024 | 77.10 | 0.38 | 0.50% | 77.29 | 77.90 | 76.31 | 1,749,306 |
| Mar 05 2024 | 76.72 | 0.68 | 0.89% | 75.67 | 77.125 | 75.57 | 2,453,891 |
| Mar 04 2024 | 76.04 | 0.16 | 0.21% | 75.56 | 76.30 | 75.56 | 2,614,174 |
| Mar 01 2024 | 75.88 | 0.38 | 0.50% | 75.00 | 76.09 | 74.7876 | 1,905,886 |
| Feb 29 2024 | 75.50 | 2.29 | 3.13% | 74.00 | 76.01 | 73.825 | 5,897,706 |
| Feb 28 2024 | 73.21 | -1.23 | -1.65% | 74.00 | 74.0399 | 72.94 | 2,573,015 |
| Feb 27 2024 | 74.44 | -2.97 | -3.84% | 77.61 | 77.75 | 74.01 | 3,561,672 |
| Feb 26 2024 | 77.41 | -3.07 | -3.81% | 80.13 | 80.13 | 77.38 | 3,272,222 |
| Feb 23 2024 | 80.48 | 1.02 | 1.28% | 79.03 | 81.02 | 78.8793 | 2,592,977 |
| Feb 22 2024 | 79.46 | 2.68 | 3.49% | 76.84 | 79.49 | 76.25 | 4,770,493 |
| Feb 21 2024 | 76.78 | -5.25 | -6.40% | 74.72 | 78.75 | 73.60 | 8,752,701 |
| Feb 20 2024 | 82.03 | 0.84 | 1.03% | 82.15 | 82.24 | 81.08 | 2,654,168 |
