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 29, 2018 116.17 116.17 116.17 0 +1.57(+1.37%)
Mar 28, 2018 115.16 116.03 114.44 114.61 356,355 -0.29(-0.25%)
Mar 27, 2018 115.31 117.09 114.60 114.89 455,310 -0.35(-0.30%)
Mar 26, 2018 113.38 115.52 113.38 115.24 489,190 +2.72(+2.42%)
Mar 23, 2018 112.86 114.66 112.42 112.52 646,086 +0.03(+0.03%)
Mar 22, 2018 114.35 114.69 112.46 112.48 494,241 -2.39(-2.08%)
Mar 21, 2018 114.69 116.07 114.27 114.87 467,749 +0.39(+0.34%)
Mar 20, 2018 116.50 116.50 114.17 114.48 575,834 -1.87(-1.61%)
Mar 19, 2018 116.50 117.51 115.70 116.36 423,918 -0.76(-0.65%)
Mar 16, 2018 116.18 117.41 115.15 117.12 991,718 -0.25(-0.21%)
Mar 15, 2018 117.48 118.23 117.19 117.36 414,085 -0.22(-0.19%)
Mar 14, 2018 119.59 119.61 117.41 117.58 400,456 -1.69(-1.42%)
Mar 13, 2018 120.72 121.11 118.86 119.27 305,675 -0.64(-0.53%)
Mar 12, 2018 119.05 120.55 119.05 119.91 970,485 +0.88(+0.74%)
Mar 09, 2018 118.16 119.23 117.67 119.03 719,957 +1.70(+1.45%)
Mar 08, 2018 118.06 118.21 116.44 117.34 830,391 -0.27(-0.23%)
Mar 07, 2018 118.29 117.61 624,780 -0.26(-0.22%)
Mar 06, 2018 117.74 118.41 117.21 117.87 1,100,268 +0.90(+0.77%)
Mar 05, 2018 115.94 117.57 115.69 116.97 1,118,202 +0.62(+0.53%)
Mar 02, 2018 116.38 116.94 115.53 116.36 753,883 -0.45(-0.39%)
Mar 01, 2018 119.37 119.68 116.52 116.81 450,409 -2.42(-2.03%)
Feb 28, 2018 120.44 121.24 119.19 119.24 459,772 -1.12(-0.93%)
Feb 27, 2018 123.04 123.16 120.36 120.36 373,663 -2.41(-1.96%)
Feb 26, 2018 123.04 123.23 121.46 122.77 276,013 -0.33(-0.27%)
Feb 23, 2018 121.28 123.15 120.27 123.09 383,511 +2.67(+2.22%)
Feb 22, 2018 120.43 643,707 +1.03(+0.86%)
Feb 21, 2018 120.35 121.06 119.39 119.40 582,031 -0.79(-0.66%)
Feb 20, 2018 119.33 121.58 119.11 120.19 515,729 +0.46(+0.39%)
Feb 16, 2018 119.73 119.73 119.73 0 -1.85(-1.52%)
Feb 15, 2018 117.28 122.48 114.03 121.58 901,795 -0.70(-0.57%)
Feb 14, 2018 119.82 122.50 119.09 122.28 806,441 +1.51(+1.25%)
Feb 13, 2018 119.56 121.04 118.37 120.77 475,608 +0.54(+0.45%)
Feb 12, 2018 119.06 120.92 118.65 120.22 321,035 +1.70(+1.44%)
Feb 09, 2018 117.64 119.25 115.53 118.52 482,732 +2.03(+1.74%)
Feb 08, 2018 119.98 120.43 116.44 116.49 438,649 -3.97(-3.29%)
Feb 07, 2018 119.84 122.28 119.38 120.46 417,333 +0.25(+0.20%)
Feb 06, 2018 117.58 120.32 116.37 120.22 662,395 +0.04(+0.03%)
Feb 05, 2018 122.70 123.31 119.18 120.17 263,231 -3.18(-2.58%)
Feb 02, 2018 124.04 124.78 123.31 123.36 452,748 -1.57(-1.26%)
Feb 01, 2018 126.19 127.03 124.02 124.93 643,071 -1.95(-1.54%)
Jan 31, 2018 126.83 127.67 125.78 126.88 527,791 +0.33(+0.26%)
Jan 30, 2018 126.82 127.38 125.42 126.55 507,110 -0.83(-0.66%)
Jan 29, 2018 129.49 129.91 127.37 127.38 398,435 -2.19(-1.69%)
Jan 26, 2018 131.07 131.07 129.35 129.57 513,842 -1.15(-0.88%)
Jan 25, 2018 129.67 130.95 129.23 130.72 546,356 +1.68(+1.30%)
Jan 24, 2018 129.17 129.79 128.22 129.04 344,278 -0.13(-0.10%)
Jan 23, 2018 129.16 129.47 127.73 129.16 373,723 -0.04(-0.03%)
Jan 22, 2018 130.69 130.69 128.90 129.21 525,609 -1.80(-1.37%)
Jan 19, 2018 131.54 131.54 130.41 131.00 471,841 +0.05(+0.04%)
Jan 18, 2018 131.89 132.43 129.30 130.95 423,341 -1.20(-0.91%)
Jan 17, 2018 131.29 132.87 130.78 132.15 934,704 +3.38(+2.63%)
Jan 16, 2018 130.59 131.22 128.41 128.77 298,580 -0.98(-0.75%)
Jan 12, 2018 129.75 129.75 129.75 0 +0.14(+0.11%)
Jan 11, 2018 130.42 130.42 129.01 129.60 460,532 -0.21(-0.16%)
Jan 10, 2018 129.81 313,446 -0.41(-0.31%)
Jan 09, 2018 131.63 132.10 130.12 130.22 253,232 -1.32(-1.01%)
Jan 08, 2018 132.40 132.40 131.22 131.54 246,404 -0.88(-0.66%)
Jan 05, 2018 130.39 132.47 130.27 132.42 307,927 +2.62(+2.02%)
Jan 04, 2018 131.93 132.72 129.65 129.80 440,079 -1.67(-1.27%)
Jan 03, 2018 130.78 132.19 130.44 131.47 289,286 +1.00(+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.