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 (%)
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%)
Aug 01, 2017 111.80 113.01 111.61 112.54 533,234 +1.16(+1.04%)
Jul 31, 2017 111.53 112.06 111.11 111.38 527,595 +0.02(+0.02%)
Jul 28, 2017 111.77 111.91 110.89 111.36 407,224 -0.36(-0.32%)
Jul 27, 2017 111.54 112.28 111.31 111.72 537,998 +0.17(+0.15%)
Jul 26, 2017 111.26 112.02 111.03 111.55 604,677 +0.34(+0.30%)
Jul 25, 2017 111.37 112.78 111.10 111.21 630,818 +0.39(+0.35%)
Jul 24, 2017 111.13 111.13 109.78 110.82 445,048 -0.42(-0.38%)
Jul 21, 2017 111.38 111.38 109.88 111.24 485,548 -0.30(-0.27%)
Jul 20, 2017 113.01 113.01 110.95 111.54 473,894 -1.56(-1.38%)
Jul 19, 2017 113.22 113.97 112.59 113.09 442,437 +0.14(+0.13%)
Jul 18, 2017 111.87 113.48 111.87 112.95 362,959 +0.99(+0.88%)
Jul 17, 2017 111.86 112.40 111.34 111.97 461,070 +0.13(+0.11%)
Jul 14, 2017 111.19 112.37 110.78 111.84 468,858 +0.84(+0.75%)
Jul 13, 2017 111.69 111.72 110.42 111.00 617,671 -0.69(-0.62%)
Jul 12, 2017 110.99 111.83 110.75 111.70 423,723 +1.32(+1.20%)
Jul 11, 2017 110.24 110.70 109.51 110.38 345,312 +0.24(+0.22%)
Jul 10, 2017 110.25 110.82 109.67 110.13 389,427 -0.16(-0.14%)
Jul 07, 2017 110.57 110.90 109.96 110.29 502,545 -0.23(-0.21%)
Jul 06, 2017 111.46 111.62 110.42 110.53 330,424 -1.72(-1.53%)
Jul 05, 2017 112.89 113.25 111.94 112.24 480,536 -0.58(-0.51%)
Jul 03, 2017 113.40 113.79 112.76 112.82 178,241 -0.08(-0.07%)
Jun 30, 2017 111.95 113.69 111.95 112.90 502,259 +1.27(+1.14%)
Jun 29, 2017 113.77 113.77 110.72 111.63 505,630 -2.03(-1.79%)
Jun 28, 2017 113.95 114.53 113.46 113.66 450,693 +0.45(+0.40%)
Jun 27, 2017 114.63 114.67 113.14 113.21 354,353 -1.42(-1.24%)
Jun 26, 2017 114.12 114.95 113.53 114.63 476,845 +0.77(+0.68%)
Jun 23, 2017 113.09 114.33 112.75 113.86 480,937 +0.85(+0.75%)
Jun 22, 2017 113.60 113.60 112.34 113.01 370,796 -0.26(-0.23%)
Jun 21, 2017 113.89 114.34 112.96 113.27 545,773 -0.09(-0.08%)
Jun 20, 2017 113.38 114.31 113.23 113.36 448,950 +0.04(+0.04%)
Jun 19, 2017 112.45 113.75 111.99 113.32 467,501 +1.30(+1.16%)
Jun 16, 2017 112.47 112.86 111.55 112.02 1,363,984 -0.42(-0.38%)
Jun 15, 2017 113.10 113.55 111.58 112.45 852,688 -1.18(-1.04%)
Jun 14, 2017 113.75 114.28 112.38 113.63 582,826 +0.01(+0.01%)
Jun 13, 2017 113.30 114.01 111.93 113.62 530,088 +0.05(+0.04%)
Jun 12, 2017 114.34 114.70 113.41 113.57 356,927 -0.63(-0.55%)
Jun 09, 2017 113.30 114.23 113.09 114.20 580,287 +1.26(+1.11%)
Jun 08, 2017 114.73 112.47 112.95 625,854 -1.81(-1.58%)
Jun 07, 2017 115.05 116.27 114.65 114.76 435,593 -0.77(-0.67%)
Jun 06, 2017 115.59 116.28 115.04 115.53 417,439 -0.54(-0.47%)
Jun 05, 2017 116.05 116.90 115.66 116.08 392,763 +0.17(+0.15%)
Jun 02, 2017 115.05 115.98 114.89 115.90 336,334 +0.88(+0.77%)
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.