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

85.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 112.67 112.83 110.90 111.74 1,135,789 -0.80(-0.71%)
Mar 28, 2019 110.63 112.70 110.53 112.53 1,512,881 +2.51(+2.28%)
Mar 27, 2019 108.73 110.60 108.52 110.03 1,395,158 +1.30(+1.20%)
Mar 26, 2019 107.93 109.17 107.91 108.73 1,015,042 +1.40(+1.30%)
Mar 25, 2019 107.49 108.13 106.40 107.33 1,272,697 -0.85(-0.79%)
Mar 22, 2019 108.77 109.18 107.49 108.18 1,345,220 -0.90(-0.83%)
Mar 21, 2019 107.29 109.84 106.75 109.08 1,937,548 +3.38(+3.20%)
Mar 20, 2019 106.53 106.83 105.11 105.70 1,426,626 -0.88(-0.83%)
Mar 19, 2019 108.13 108.38 106.35 106.58 1,474,564 -1.18(-1.10%)
Mar 18, 2019 107.09 107.76 105.49 107.76 1,519,199 +0.29(+0.27%)
Mar 15, 2019 107.83 108.23 106.97 107.47 1,686,680 -0.32(-0.30%)
Mar 14, 2019 108.11 108.29 106.96 107.79 1,251,092 -0.41(-0.38%)
Mar 13, 2019 109.14 109.74 108.11 108.20 1,198,052 -0.64(-0.59%)
Mar 12, 2019 109.07 110.17 108.73 108.84 849,413 -0.14(-0.13%)
Mar 11, 2019 108.43 109.36 108.11 108.98 726,299 +0.81(+0.75%)
Mar 08, 2019 106.70 108.37 106.70 108.17 1,307,122 +0.77(+0.72%)
Mar 07, 2019 109.33 109.56 106.70 107.40 1,434,029 -1.95(-1.78%)
Mar 06, 2019 109.57 110.22 109.18 109.35 709,617 -0.12(-0.11%)
Mar 05, 2019 110.41 110.69 109.31 109.47 683,226 -0.91(-0.82%)
Mar 04, 2019 110.94 111.35 109.09 110.38 773,185 +0.08(+0.07%)
Mar 01, 2019 110.45 111.03 109.37 110.30 1,027,728 +0.32(+0.29%)
Feb 28, 2019 110.19 110.45 109.55 109.98 1,173,551 +0.13(+0.12%)
Feb 27, 2019 108.97 110.07 108.05 109.85 1,512,123 +1.16(+1.07%)
Feb 26, 2019 109.49 109.50 108.51 108.69 1,061,763 -1.11(-1.01%)
Feb 25, 2019 111.12 111.26 109.42 109.80 1,016,398 -0.81(-0.73%)
Feb 22, 2019 111.53 111.87 110.00 110.61 1,224,927 -0.44(-0.40%)
Feb 21, 2019 111.87 112.12 110.47 111.05 1,132,750 -1.06(-0.95%)
Feb 20, 2019 110.54 113.74 110.54 112.11 1,953,947 +1.61(+1.45%)
Feb 19, 2019 113.10 113.45 110.28 110.50 2,147,464 -3.36(-2.95%)
Feb 15, 2019 115.24 116.83 113.21 113.87 2,798,458 -0.56(-0.49%)
Feb 14, 2019 118.42 119.68 110.46 114.43 5,710,894 -10.83(-8.65%)
Feb 13, 2019 126.31 126.52 124.93 125.26 787,061 -0.57(-0.45%)
Feb 12, 2019 124.47 126.14 123.12 125.83 760,989 +2.32(+1.88%)
Feb 11, 2019 122.58 123.61 122.15 123.51 605,774 +1.23(+1.00%)
Feb 08, 2019 122.09 122.72 120.90 122.29 756,797 -0.44(-0.36%)
Feb 07, 2019 123.06 123.22 121.52 122.73 375,313 -0.91(-0.73%)
Feb 06, 2019 123.36 124.21 123.10 123.63 350,300 -0.38(-0.31%)
Feb 05, 2019 122.79 124.09 122.38 124.01 565,882 +1.22(+1.00%)
Feb 04, 2019 122.45 122.79 121.75 122.79 540,651 +0.63(+0.52%)
Feb 01, 2019 122.42 122.95 121.61 122.16 554,613 -0.14(-0.11%)
Jan 31, 2019 119.94 122.75 118.80 122.30 1,063,361 +1.91(+1.58%)
Jan 30, 2019 120.49 121.09 119.58 120.39 487,727 +0.54(+0.45%)
Jan 29, 2019 117.78 119.92 117.78 119.85 607,761 +1.70(+1.44%)
Jan 28, 2019 117.74 118.67 117.48 118.15 612,783 -0.72(-0.60%)
Jan 25, 2019 119.51 120.22 118.73 118.86 414,801 +0.51(+0.43%)
Jan 24, 2019 118.09 118.98 117.96 118.36 724,935 -0.11(-0.09%)
Jan 23, 2019 119.45 119.96 117.45 118.47 560,672 -0.63(-0.53%)
Jan 22, 2019 119.94 120.33 118.36 119.10 638,308 +0.01(+0.01%)
Jan 18, 2019 117.43 119.61 116.79 119.09 579,075 +2.21(+1.89%)
Jan 17, 2019 115.88 117.23 115.85 116.88 630,223 +0.97(+0.84%)
Jan 16, 2019 115.16 115.94 114.92 115.91 1,008,041 +0.67(+0.58%)
Jan 15, 2019 114.78 115.25 114.24 115.23 646,568 +0.09(+0.08%)
Jan 14, 2019 115.60 116.06 114.61 115.14 562,767 -1.27(-1.09%)
Jan 11, 2019 115.93 117.33 115.47 116.41 1,066,797 -0.66(-0.57%)
Jan 10, 2019 117.02 117.42 116.12 117.07 854,696 -0.74(-0.63%)
Jan 09, 2019 118.69 118.69 116.45 117.81 888,993 -0.44(-0.37%)
Jan 08, 2019 119.33 119.67 117.33 118.25 867,231 -0.52(-0.44%)
Jan 07, 2019 117.07 119.28 117.02 118.77 757,623 +1.35(+1.15%)
Jan 04, 2019 114.78 117.85 113.80 117.42 804,677 +4.20(+3.71%)
Jan 03, 2019 115.84 116.45 113.13 113.22 1,031,616 -2.86(-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.