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

103.46 -0.76 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 112.20 112.36 110.44 111.27 1,140,533 -0.79(-0.71%)
Mar 28, 2019 110.17 112.23 110.07 112.07 1,519,200 +2.50(+2.28%)
Mar 27, 2019 108.27 110.14 108.07 109.57 1,400,985 +1.30(+1.20%)
Mar 26, 2019 107.48 108.72 107.46 108.27 1,019,282 +1.39(+1.30%)
Mar 25, 2019 107.04 107.68 105.96 106.88 1,278,013 -0.85(-0.79%)
Mar 22, 2019 108.32 108.72 107.05 107.73 1,350,839 -0.90(-0.83%)
Mar 21, 2019 106.84 109.38 106.31 108.63 1,945,640 +3.37(+3.20%)
Mar 20, 2019 106.09 106.39 104.67 105.26 1,432,584 -0.88(-0.83%)
Mar 19, 2019 107.68 107.93 105.91 106.14 1,480,723 -1.18(-1.10%)
Mar 18, 2019 106.64 107.31 105.06 107.31 1,525,544 +0.29(+0.27%)
Mar 15, 2019 107.38 107.78 106.52 107.02 1,693,725 -0.32(-0.30%)
Mar 14, 2019 107.66 107.84 106.52 107.34 1,256,318 -0.41(-0.38%)
Mar 13, 2019 108.69 109.28 107.66 107.75 1,203,055 -0.64(-0.59%)
Mar 12, 2019 108.62 109.71 108.28 108.39 852,961 -0.14(-0.13%)
Mar 11, 2019 107.98 108.90 107.66 108.53 729,333 +0.81(+0.75%)
Mar 08, 2019 106.26 107.92 106.26 107.72 1,312,581 +0.77(+0.72%)
Mar 07, 2019 108.88 109.10 106.26 106.95 1,440,019 -1.94(-1.78%)
Mar 06, 2019 109.12 109.76 108.72 108.89 712,581 -0.12(-0.11%)
Mar 05, 2019 109.95 110.23 108.86 109.02 686,080 -0.90(-0.82%)
Mar 04, 2019 110.47 110.89 108.64 109.92 776,415 +0.08(+0.07%)
Mar 01, 2019 109.99 110.56 108.91 109.84 1,032,020 +0.32(+0.29%)
Feb 28, 2019 109.74 109.99 109.09 109.52 1,178,452 +0.13(+0.12%)
Feb 27, 2019 108.52 109.62 107.60 109.39 1,518,438 +1.16(+1.07%)
Feb 26, 2019 109.03 109.04 108.06 108.23 1,066,198 -1.11(-1.01%)
Feb 25, 2019 110.66 110.79 108.96 109.34 1,020,643 -0.81(-0.73%)
Feb 22, 2019 111.07 111.40 109.55 110.15 1,230,043 -0.44(-0.40%)
Feb 21, 2019 111.40 111.65 110.01 110.59 1,137,481 -1.06(-0.95%)
Feb 20, 2019 110.08 113.27 110.08 111.64 1,962,108 +1.60(+1.45%)
Feb 19, 2019 112.63 112.98 109.82 110.05 2,156,433 -3.35(-2.95%)
Feb 15, 2019 114.76 116.34 112.74 113.40 2,810,147 -0.56(-0.49%)
Feb 14, 2019 117.92 119.19 110.00 113.95 5,734,746 -10.79(-8.65%)
Feb 13, 2019 125.78 125.99 124.41 124.74 790,348 -0.57(-0.45%)
Feb 12, 2019 123.95 125.62 122.60 125.31 764,168 +2.31(+1.88%)
Feb 11, 2019 122.07 123.09 121.64 123.00 608,304 +1.22(+1.00%)
Feb 08, 2019 121.58 122.21 120.40 121.78 759,958 -0.44(-0.36%)
Feb 07, 2019 122.54 122.71 121.02 122.22 376,881 -0.90(-0.73%)
Feb 06, 2019 122.84 123.69 122.59 123.12 351,763 -0.38(-0.31%)
Feb 05, 2019 122.28 123.58 121.87 123.50 568,245 +1.22(+1.00%)
Feb 04, 2019 121.94 122.28 121.25 122.28 542,909 +0.63(+0.52%)
Feb 01, 2019 121.91 122.44 121.11 121.65 556,930 -0.14(-0.11%)
Jan 31, 2019 119.44 122.24 118.31 121.79 1,067,802 +1.90(+1.58%)
Jan 30, 2019 119.99 120.59 119.08 119.89 489,764 +0.54(+0.45%)
Jan 29, 2019 117.29 119.42 117.29 119.35 610,299 +1.69(+1.44%)
Jan 28, 2019 117.25 118.17 117.00 117.66 615,342 -0.71(-0.60%)
Jan 25, 2019 119.01 119.72 118.23 118.37 416,533 +0.51(+0.43%)
Jan 24, 2019 117.60 118.48 117.47 117.86 727,962 -0.11(-0.09%)
Jan 23, 2019 118.95 119.46 116.96 117.97 563,014 -0.63(-0.53%)
Jan 22, 2019 119.44 119.83 117.87 118.60 640,974 +0.01(+0.01%)
Jan 18, 2019 116.94 119.11 116.30 118.59 581,494 +2.20(+1.89%)
Jan 17, 2019 115.40 116.75 115.37 116.39 632,855 +0.97(+0.84%)
Jan 16, 2019 114.68 115.46 114.44 115.42 1,012,251 +0.67(+0.58%)
Jan 15, 2019 114.31 114.77 113.77 114.75 649,268 +0.09(+0.08%)
Jan 14, 2019 115.12 115.58 114.14 114.66 565,117 -1.26(-1.09%)
Jan 11, 2019 115.45 116.84 114.99 115.92 1,071,252 -0.66(-0.57%)
Jan 10, 2019 116.53 116.94 115.64 116.58 858,266 -0.74(-0.63%)
Jan 09, 2019 118.20 118.20 115.97 117.32 892,706 -0.44(-0.37%)
Jan 08, 2019 118.83 119.18 116.84 117.76 870,853 -0.52(-0.44%)
Jan 07, 2019 116.58 118.78 116.53 118.28 760,787 +1.34(+1.15%)
Jan 04, 2019 114.31 117.36 113.32 116.94 808,038 +4.18(+3.71%)
Jan 03, 2019 115.35 115.96 112.66 112.75 1,035,925 -2.85(-2.47%)
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.