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 (%)
Apr 30, 2018 120.80 121.27 119.25 119.37 385,623 -1.31(-1.09%)
Apr 27, 2018 119.92 120.96 119.46 120.68 398,538 +0.64(+0.54%)
Apr 26, 2018 118.83 120.46 117.84 120.03 397,154 +1.52(+1.28%)
Apr 25, 2018 116.51 118.90 115.73 118.51 578,633 +1.62(+1.39%)
Apr 24, 2018 119.41 119.50 116.44 116.89 490,114 -2.27(-1.90%)
Apr 23, 2018 119.58 119.92 118.56 119.16 456,419 -0.50(-0.42%)
Apr 20, 2018 119.98 120.38 118.41 119.66 1,126,403 -0.03(-0.02%)
Apr 19, 2018 120.37 120.80 118.50 119.68 523,913 -1.19(-0.99%)
Apr 18, 2018 120.23 121.24 119.82 120.87 556,591 +0.81(+0.68%)
Apr 17, 2018 119.25 120.24 119.00 120.06 479,661 +1.37(+1.15%)
Apr 16, 2018 117.09 118.75 116.39 118.69 410,093 +2.35(+2.02%)
Apr 13, 2018 116.50 116.79 115.63 116.34 666,052 +0.29(+0.25%)
Apr 12, 2018 115.78 116.36 115.40 116.06 937,304 +0.74(+0.64%)
Apr 11, 2018 115.02 115.77 114.57 115.31 362,801 -0.48(-0.42%)
Apr 10, 2018 115.65 116.76 114.45 115.79 358,390 +0.98(+0.85%)
Apr 09, 2018 114.85 116.10 114.04 114.81 372,308 +0.46(+0.40%)
Apr 06, 2018 116.06 116.84 113.68 114.36 324,363 -2.49(-2.13%)
Apr 05, 2018 116.39 117.38 115.96 116.85 302,329 +1.06(+0.92%)
Apr 04, 2018 113.40 115.89 112.91 115.78 306,232 +1.42(+1.24%)
Apr 03, 2018 113.51 114.82 112.95 114.36 426,184 +1.05(+0.92%)
Apr 02, 2018 115.62 115.73 112.52 113.32 471,802 -2.38(-2.05%)
Mar 29, 2018 115.69 115.69 115.69 0 +1.56(+1.37%)
Mar 28, 2018 114.68 115.55 113.97 114.13 357,844 -0.29(-0.25%)
Mar 27, 2018 114.83 116.61 114.12 114.42 457,211 -0.35(-0.30%)
Mar 26, 2018 112.90 115.04 112.90 114.76 491,233 +2.71(+2.42%)
Mar 23, 2018 112.39 114.18 111.96 112.05 648,784 +0.03(+0.03%)
Mar 22, 2018 113.87 114.21 111.99 112.02 496,305 -2.38(-2.08%)
Mar 21, 2018 114.21 115.59 113.80 114.39 469,703 +0.39(+0.34%)
Mar 20, 2018 116.02 116.02 113.70 114.01 578,239 -1.87(-1.61%)
Mar 19, 2018 116.02 117.02 115.22 115.88 425,689 -0.76(-0.65%)
Mar 16, 2018 115.70 116.92 114.67 116.63 995,860 -0.24(-0.21%)
Mar 15, 2018 116.99 117.74 116.71 116.88 415,814 -0.22(-0.19%)
Mar 14, 2018 119.09 119.11 116.92 117.09 402,128 -1.68(-1.42%)
Mar 13, 2018 120.22 120.61 118.36 118.78 306,952 -0.64(-0.54%)
Mar 12, 2018 118.56 120.05 118.56 119.41 974,538 +0.88(+0.74%)
Mar 09, 2018 117.67 118.73 117.19 118.54 722,964 +1.69(+1.45%)
Mar 08, 2018 117.56 117.72 115.95 116.85 833,860 -0.27(-0.23%)
Mar 07, 2018 117.80 117.12 627,390 -0.26(-0.22%)
Mar 06, 2018 117.25 117.92 116.72 117.38 1,104,863 +0.89(+0.76%)
Mar 05, 2018 115.45 117.08 115.21 116.49 1,122,872 +0.61(+0.53%)
Mar 02, 2018 115.89 116.45 115.05 115.88 757,032 -0.45(-0.39%)
Mar 01, 2018 118.88 119.18 116.03 116.33 452,290 -2.41(-2.03%)
Feb 28, 2018 119.94 120.73 118.69 118.74 461,692 -1.12(-0.93%)
Feb 27, 2018 122.52 122.65 119.86 119.86 375,224 -2.40(-1.96%)
Feb 26, 2018 122.53 122.72 120.95 122.25 277,166 -0.33(-0.27%)
Feb 23, 2018 120.78 122.64 119.77 122.58 385,113 +2.66(+2.21%)
Feb 22, 2018 119.93 646,395 +1.03(+0.86%)
Feb 21, 2018 119.85 120.56 118.89 118.90 584,462 -0.79(-0.66%)
Feb 20, 2018 118.83 121.08 118.61 119.69 517,883 +0.46(+0.39%)
Feb 16, 2018 119.23 119.23 119.23 0 -1.84(-1.52%)
Feb 15, 2018 116.79 121.97 113.55 121.07 905,562 -0.70(-0.57%)
Feb 14, 2018 119.32 122.00 118.60 121.77 809,809 +1.50(+1.25%)
Feb 13, 2018 119.06 120.54 117.88 120.26 477,594 +0.54(+0.45%)
Feb 12, 2018 118.56 120.42 118.15 119.72 322,375 +1.70(+1.44%)
Feb 09, 2018 117.15 118.76 115.05 118.03 484,748 +2.02(+1.74%)
Feb 08, 2018 119.48 119.93 115.95 116.01 440,481 -3.95(-3.29%)
Feb 07, 2018 119.35 121.78 118.88 119.96 419,076 +0.24(+0.20%)
Feb 06, 2018 117.09 119.82 115.88 119.72 665,162 +0.04(+0.04%)
Feb 05, 2018 122.19 122.79 118.68 119.67 264,331 -3.17(-2.58%)
Feb 02, 2018 123.53 124.26 122.79 122.84 454,639 -1.56(-1.26%)
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.