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

85.99 +0.35 (+0.41%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 123.38 123.94 122.87 123.88 309,136 +0.55(+0.44%)
Oct 30, 2017 124.45 124.69 123.05 123.34 255,648 -1.50(-1.20%)
Oct 27, 2017 125.78 126.24 124.71 124.84 271,386 -1.21(-0.96%)
Oct 26, 2017 125.74 126.30 124.96 126.05 203,820 +0.67(+0.54%)
Oct 25, 2017 125.27 126.22 124.50 125.38 312,985 +0.13(+0.10%)
Oct 24, 2017 126.30 126.30 124.68 125.25 260,132 -0.93(-0.74%)
Oct 23, 2017 126.48 126.93 126.05 126.19 315,232 -0.17(-0.13%)
Oct 20, 2017 125.03 126.37 124.61 126.36 282,309 +1.88(+1.51%)
Oct 19, 2017 123.50 124.53 122.83 124.47 187,785 +0.71(+0.57%)
Oct 18, 2017 124.82 125.20 123.61 123.77 370,418 -1.09(-0.88%)
Oct 17, 2017 125.71 125.77 124.77 124.86 247,910 -1.01(-0.80%)
Oct 16, 2017 124.72 125.91 124.23 125.87 265,550 +1.34(+1.08%)
Oct 13, 2017 124.71 124.97 123.84 124.52 203,447 +0.50(+0.40%)
Oct 12, 2017 123.88 124.61 123.74 124.03 346,028 -0.12(-0.10%)
Oct 11, 2017 124.55 124.78 123.56 124.14 349,464 -0.45(-0.36%)
Oct 10, 2017 123.02 124.65 122.93 124.59 494,429 +1.58(+1.28%)
Oct 09, 2017 122.36 123.58 122.26 123.01 519,758 +0.63(+0.51%)
Oct 06, 2017 123.19 123.40 121.82 122.38 353,278 -1.36(-1.10%)
Oct 05, 2017 123.68 123.95 123.07 123.74 485,296 +0.50(+0.41%)
Oct 04, 2017 122.56 123.46 122.17 123.24 317,912 +0.62(+0.51%)
Oct 03, 2017 121.65 122.62 121.20 122.61 419,310 +1.21(+1.00%)
Oct 02, 2017 120.40 121.54 120.15 121.41 470,418 +1.31(+1.09%)
Sep 29, 2017 119.82 120.49 119.73 120.09 317,597 +0.26(+0.22%)
Sep 28, 2017 118.36 120.38 118.36 119.83 303,813 +1.33(+1.12%)
Sep 27, 2017 121.03 121.03 117.38 118.51 794,811 -2.36(-1.95%)
Sep 26, 2017 122.26 122.60 120.84 120.87 263,507 -0.89(-0.73%)
Sep 25, 2017 120.97 121.84 120.51 121.76 306,282 +0.57(+0.47%)
Sep 22, 2017 120.28 121.39 119.97 121.19 453,976 +0.95(+0.79%)
Sep 21, 2017 121.13 121.38 119.93 120.24 444,434 -1.04(-0.86%)
Sep 20, 2017 120.97 121.70 120.53 121.27 319,803 +0.33(+0.27%)
Sep 19, 2017 120.76 121.03 120.23 120.95 190,582 +0.40(+0.33%)
Sep 18, 2017 120.45 120.80 119.81 120.55 230,331 +0.30(+0.25%)
Sep 15, 2017 120.06 120.54 119.78 120.25 471,468 +0.10(+0.08%)
Sep 14, 2017 119.49 120.35 119.32 120.14 277,499 +0.44(+0.36%)
Sep 13, 2017 119.67 120.17 119.36 119.71 340,530 -0.06(-0.05%)
Sep 12, 2017 119.90 120.53 119.18 119.77 498,515 +0.06(+0.05%)
Sep 11, 2017 119.41 120.45 118.84 119.71 380,253 +1.09(+0.92%)
Sep 08, 2017 117.53 119.08 117.33 118.61 320,605 +1.06(+0.90%)
Sep 07, 2017 116.52 117.70 116.52 117.55 354,721 +1.25(+1.08%)
Sep 06, 2017 116.83 116.85 115.39 116.30 283,888 -0.17(-0.14%)
Sep 05, 2017 115.20 116.65 115.02 116.47 409,234 +1.10(+0.96%)
Sep 01, 2017 114.66 115.74 114.66 115.36 245,553 +0.91(+0.80%)
Aug 31, 2017 114.29 114.62 113.88 114.45 337,930 +0.53(+0.46%)
Aug 30, 2017 113.46 114.89 113.46 113.92 306,853 +0.23(+0.20%)
Aug 29, 2017 113.10 114.08 112.84 113.70 268,290 -0.16(-0.14%)
Aug 28, 2017 113.95 114.17 113.30 113.86 204,120 +0.18(+0.16%)
Aug 25, 2017 113.25 114.25 113.25 113.67 201,888 +0.58(+0.51%)
Aug 24, 2017 113.41 113.63 112.99 113.09 216,889 +0.09(+0.08%)
Aug 23, 2017 112.73 113.45 112.58 113.00 340,253 -0.62(-0.54%)
Aug 22, 2017 112.85 113.77 112.76 113.62 215,357 +0.82(+0.73%)
Aug 21, 2017 112.78 113.15 112.19 112.80 324,363 +0.04(+0.04%)
Aug 18, 2017 112.95 113.61 112.16 112.76 421,005 -0.38(-0.33%)
Aug 17, 2017 115.36 115.68 113.09 113.14 301,264 -2.73(-2.35%)
Aug 16, 2017 114.90 116.00 114.51 115.86 317,470 +1.23(+1.07%)
Aug 15, 2017 114.76 115.41 114.27 114.63 433,300 +0.01(+0.01%)
Aug 14, 2017 113.91 114.91 113.65 114.62 336,204 +1.41(+1.24%)
Aug 11, 2017 114.73 114.73 112.46 113.22 444,796 -1.23(-1.07%)
Aug 10, 2017 116.41 116.69 114.18 114.45 872,078 -2.37(-2.03%)
Aug 09, 2017 113.92 117.08 112.58 116.82 1,216,018 +4.22(+3.74%)
Aug 08, 2017 112.64 113.75 112.38 112.60 798,269 -0.14(-0.13%)
Aug 07, 2017 112.70 113.30 112.51 112.74 525,784 +0.01(+0.01%)
Aug 04, 2017 112.58 112.91 112.29 112.73 424,114 +0.39(+0.35%)
Aug 03, 2017 112.08 112.77 111.44 112.34 803,637 +0.41(+0.37%)
Aug 02, 2017 112.37 113.41 111.70 111.93 761,444 -0.61(-0.54%)
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.