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

85.99 +0.35 (+0.41%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 118.58 120.56 118.58 119.33 4,533,027 +0.50(+0.42%)
Sep 27, 2018 117.50 118.96 117.50 118.83 1,723,140 +1.31(+1.12%)
Sep 26, 2018 117.24 118.35 116.18 117.52 1,410,829 -0.03(-0.02%)
Sep 25, 2018 119.12 119.75 117.32 117.55 2,007,250 -1.39(-1.17%)
Sep 24, 2018 120.00 120.98 118.79 118.94 1,373,513 -1.54(-1.28%)
Sep 21, 2018 119.97 121.53 119.66 120.48 2,747,306 +1.10(+0.92%)
Sep 20, 2018 118.29 119.82 117.61 119.38 2,339,760 +2.05(+1.75%)
Sep 19, 2018 118.13 118.78 116.61 117.33 1,380,122 -0.63(-0.53%)
Sep 18, 2018 116.62 118.31 116.25 117.97 1,228,870 +1.50(+1.29%)
Sep 17, 2018 116.24 117.27 115.41 116.46 1,973,440 -0.01(-0.01%)
Sep 14, 2018 117.71 118.00 115.68 116.47 1,906,070 -0.62(-0.53%)
Sep 13, 2018 115.34 118.31 114.21 117.09 8,019,520 +5.19(+4.64%)
Sep 12, 2018 108.71 112.77 108.32 111.91 2,165,573 +3.28(+3.02%)
Sep 11, 2018 107.90 109.92 106.34 108.63 1,213,620 -1.14(-1.04%)
Sep 10, 2018 108.79 109.89 108.53 109.77 703,035 +1.36(+1.25%)
Sep 07, 2018 110.26 110.57 108.14 108.42 744,075 -2.41(-2.17%)
Sep 06, 2018 109.05 111.74 109.05 110.82 1,743,608 +1.84(+1.69%)
Sep 05, 2018 110.34 110.80 108.86 108.98 1,097,727 -1.60(-1.44%)
Sep 04, 2018 110.81 110.98 109.29 110.58 893,143 -0.60(-0.54%)
Aug 31, 2018 111.17 111.17 111.17 0 +0.35(+0.32%)
Aug 30, 2018 111.03 111.48 110.17 110.82 555,017 -0.33(-0.30%)
Aug 29, 2018 111.26 111.30 110.38 111.16 461,410 -0.11(-0.10%)
Aug 28, 2018 111.99 112.26 110.98 111.27 413,099 -0.71(-0.63%)
Aug 27, 2018 112.60 112.61 111.74 111.97 560,330 -0.41(-0.36%)
Aug 24, 2018 111.93 112.42 110.99 112.39 311,740 +0.75(+0.67%)
Aug 23, 2018 111.89 112.07 111.31 111.63 590,079 -0.66(-0.59%)
Aug 22, 2018 113.66 113.66 111.92 112.29 402,908 -1.28(-1.13%)
Aug 21, 2018 114.22 114.77 113.24 113.57 633,186 -0.51(-0.45%)
Aug 20, 2018 113.28 114.22 112.98 114.08 574,291 +1.31(+1.17%)
Aug 17, 2018 112.52 113.35 112.34 112.77 1,864,466 +0.46(+0.41%)
Aug 16, 2018 112.45 112.83 112.13 112.31 505,922 +0.39(+0.35%)
Aug 15, 2018 111.63 112.02 110.72 111.92 588,001 -0.12(-0.11%)
Aug 14, 2018 112.00 113.17 111.98 112.03 538,502 +0.04(+0.04%)
Aug 13, 2018 112.98 113.66 111.56 111.99 668,714 -0.99(-0.88%)
Aug 10, 2018 114.12 114.75 112.94 112.98 801,149 -1.74(-1.52%)
Aug 09, 2018 115.10 115.51 114.49 114.72 627,856 +0.16(+0.14%)
Aug 08, 2018 114.83 115.78 112.69 114.56 902,382 +0.03(+0.02%)
Aug 07, 2018 114.75 115.38 113.78 114.53 948,402 +0.11(+0.10%)
Aug 06, 2018 113.90 115.60 112.99 114.42 905,552 -0.08(-0.07%)
Aug 03, 2018 113.31 114.73 113.23 114.51 788,023 +1.73(+1.54%)
Aug 02, 2018 112.66 113.30 112.22 112.78 783,435 -0.18(-0.16%)
Aug 01, 2018 113.06 113.64 112.50 112.96 891,865 -0.33(-0.29%)
Jul 31, 2018 111.45 113.55 111.45 113.28 599,250 +2.06(+1.85%)
Jul 30, 2018 112.01 112.56 111.07 111.22 482,084 -0.74(-0.66%)
Jul 27, 2018 112.02 113.05 111.35 111.97 385,925 -0.04(-0.04%)
Jul 26, 2018 110.41 112.21 110.39 112.01 503,772 +1.82(+1.65%)
Jul 25, 2018 109.59 110.53 108.19 110.19 596,481 +0.57(+0.52%)
Jul 24, 2018 109.22 110.24 108.42 109.62 671,428 +1.08(+0.99%)
Jul 23, 2018 109.65 109.65 108.38 108.55 737,693 -1.48(-1.34%)
Jul 20, 2018 110.86 110.97 109.41 110.02 749,616 -0.82(-0.74%)
Jul 19, 2018 109.12 110.93 108.29 110.84 831,951 +1.42(+1.30%)
Jul 18, 2018 110.25 110.88 109.36 109.42 661,392 -0.65(-0.59%)
Jul 17, 2018 108.70 110.25 108.51 110.06 411,778 +1.37(+1.26%)
Jul 16, 2018 109.70 109.70 108.35 108.69 558,648 -0.75(-0.69%)
Jul 13, 2018 109.31 109.84 109.09 109.44 347,731 +0.09(+0.08%)
Jul 12, 2018 109.82 109.82 109.07 109.36 407,589 +0.33(+0.31%)
Jul 11, 2018 109.21 109.89 108.79 109.02 840,115 -1.00(-0.91%)
Jul 10, 2018 107.35 110.23 106.97 110.02 903,012 +2.74(+2.55%)
Jul 09, 2018 106.86 107.40 106.59 107.28 551,531 +0.44(+0.42%)
Jul 06, 2018 105.47 107.08 105.47 106.84 443,206 +0.60(+0.57%)
Jul 05, 2018 104.89 106.25 104.85 106.23 700,485 +1.32(+1.26%)
Jul 03, 2018 104.91 104.91 104.91 0 -0.52(-0.49%)
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.