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

85.99 +0.35 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 93.65 94.01 92.60 92.91 470,160 -0.66(-0.71%)
Mar 30, 2016 94.26 94.88 93.27 93.58 559,043 -0.17(-0.18%)
Mar 29, 2016 92.58 93.84 92.21 93.75 442,744 +0.78(+0.83%)
Mar 28, 2016 92.61 93.20 92.54 92.97 293,306 +0.49(+0.53%)
Mar 24, 2016 91.95 92.48 92.48 92.48 822,590 -0.32(-0.34%)
Mar 23, 2016 93.03 93.50 92.13 92.80 496,115 -0.58(-0.62%)
Mar 22, 2016 92.53 93.73 90.88 93.38 733,708 +0.78(+0.84%)
Mar 21, 2016 92.39 92.75 91.68 92.60 603,724 +0.21(+0.23%)
Mar 18, 2016 91.97 93.55 91.71 92.39 1,184,171 +0.65(+0.71%)
Mar 17, 2016 90.67 91.86 90.14 91.74 496,266 +1.16(+1.28%)
Mar 16, 2016 89.15 90.99 89.15 90.58 424,528 +0.93(+1.04%)
Mar 15, 2016 89.44 90.01 89.02 89.64 632,658 -0.02(-0.03%)
Mar 14, 2016 88.88 90.48 88.73 89.67 507,802 +0.28(+0.32%)
Mar 11, 2016 88.64 89.90 87.99 89.38 536,390 +1.87(+2.14%)
Mar 10, 2016 87.77 88.58 86.63 87.51 590,915 +0.15(+0.17%)
Mar 09, 2016 87.17 87.76 86.24 87.37 693,314 +0.27(+0.31%)
Mar 08, 2016 85.55 88.73 85.28 87.10 1,389,800 +0.60(+0.70%)
Mar 07, 2016 86.09 87.28 85.90 86.50 855,970 +0.02(+0.02%)
Mar 04, 2016 85.77 86.84 85.28 86.48 675,650 +1.02(+1.20%)
Mar 03, 2016 86.10 86.22 85.01 85.46 940,401 -0.54(-0.63%)
Mar 02, 2016 85.99 86.54 85.00 86.00 728,759 -0.65(-0.75%)
Mar 01, 2016 84.78 87.20 84.57 86.65 817,976 +2.71(+3.22%)
Feb 29, 2016 84.64 85.65 83.92 83.94 744,653 -0.67(-0.80%)
Feb 26, 2016 85.74 85.94 84.40 84.62 851,103 -0.73(-0.86%)
Feb 25, 2016 86.35 86.74 84.68 85.35 677,833 -0.97(-1.12%)
Feb 24, 2016 83.42 86.81 83.15 86.32 1,265,085 +2.27(+2.70%)
Feb 23, 2016 84.81 85.45 83.52 84.05 696,504 -1.51(-1.77%)
Feb 22, 2016 86.37 87.40 85.50 85.56 1,256,003 -0.10(-0.11%)
Feb 19, 2016 85.61 85.78 84.55 85.66 945,523 +0.01(+0.01%)
Feb 18, 2016 86.39 86.97 84.81 85.65 887,514 -0.56(-0.65%)
Feb 17, 2016 87.37 88.46 86.07 86.21 1,262,961 -0.37(-0.43%)
Feb 16, 2016 85.89 87.80 84.91 86.59 1,355,717 -0.17(-0.20%)
Feb 12, 2016 82.08 86.76 86.76 86.76 2,407,998 +5.09(+6.23%)
Feb 11, 2016 81.68 85.58 79.03 81.67 5,560,409 -12.06(-12.87%)
Feb 10, 2016 94.93 97.32 92.91 93.73 1,317,129 -1.22(-1.28%)
Feb 09, 2016 93.63 95.32 93.61 94.95 918,344 +0.18(+0.19%)
Feb 08, 2016 95.87 96.22 93.95 94.77 728,873 -2.25(-2.32%)
Feb 05, 2016 98.57 98.90 95.70 97.02 854,231 -1.54(-1.57%)
Feb 04, 2016 97.52 99.46 97.44 98.57 678,428 +0.55(+0.56%)
Feb 03, 2016 95.70 98.01 95.00 98.01 743,604 +2.75(+2.88%)
Feb 02, 2016 95.18 95.69 94.46 95.27 548,189 -1.01(-1.05%)
Feb 01, 2016 94.59 96.74 93.75 96.27 1,029,709 +1.22(+1.28%)
Jan 29, 2016 91.96 95.09 91.65 95.05 838,729 +3.88(+4.25%)
Jan 28, 2016 91.37 91.87 89.96 91.18 785,798 +0.54(+0.60%)
Jan 27, 2016 90.77 91.37 89.93 90.63 745,657 -0.28(-0.31%)
Jan 26, 2016 89.80 91.39 89.80 90.92 757,183 +1.19(+1.33%)
Jan 25, 2016 89.51 90.46 87.84 89.72 1,552,050 -2.98(-3.22%)
Jan 22, 2016 92.21 93.43 91.73 92.71 506,148 +1.89(+2.08%)
Jan 21, 2016 91.10 92.57 90.29 90.82 728,255 -0.02(-0.03%)
Jan 20, 2016 90.56 91.56 89.18 90.84 856,042 -1.38(-1.50%)
Jan 19, 2016 94.34 95.33 91.22 92.23 852,696 -1.49(-1.59%)
Jan 15, 2016 93.40 93.71 93.71 93.71 769,772 -1.54(-1.61%)
Jan 14, 2016 94.35 95.74 93.99 95.25 478,628 +0.93(+0.99%)
Jan 13, 2016 96.59 96.65 94.13 94.31 830,656 -1.85(-1.93%)
Jan 12, 2016 96.44 97.18 95.37 96.17 775,750 +0.58(+0.60%)
Jan 11, 2016 95.31 96.01 94.76 95.59 563,374 +1.04(+1.10%)
Jan 08, 2016 95.08 95.37 94.42 94.55 848,341 -0.20(-0.21%)
Jan 07, 2016 93.96 95.08 92.96 94.75 822,042 -0.47(-0.50%)
Jan 06, 2016 95.21 95.91 94.57 95.22 553,999 -1.43(-1.48%)
Jan 05, 2016 96.22 96.81 95.68 96.66 329,858 +0.73(+0.76%)
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.