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 (%)
Dec 30, 2016 97.62 97.62 97.62 0 -0.89(-0.90%)
Dec 29, 2016 98.44 98.76 98.30 98.51 502,432 +0.08(+0.08%)
Dec 28, 2016 98.62 99.05 98.26 98.42 492,290 -0.18(-0.18%)
Dec 27, 2016 98.29 98.93 98.08 98.61 677,562 +0.65(+0.66%)
Dec 23, 2016 97.96 97.96 97.96 0 -0.39(-0.40%)
Dec 22, 2016 97.16 98.35 97.03 98.35 566,284 +0.91(+0.94%)
Dec 21, 2016 97.34 98.28 96.60 97.44 649,286 +0.37(+0.38%)
Dec 20, 2016 97.12 97.53 96.41 97.06 454,017 -0.07(-0.07%)
Dec 19, 2016 97.53 97.77 96.67 97.13 753,753 -0.12(-0.12%)
Dec 16, 2016 98.30 98.89 96.12 97.25 1,772,218 -1.78(-1.80%)
Dec 15, 2016 97.53 99.06 97.24 99.03 772,517 +1.43(+1.47%)
Dec 14, 2016 100.72 101.10 97.49 97.59 971,263 -2.74(-2.73%)
Dec 13, 2016 101.53 101.96 99.92 100.33 888,738 -1.19(-1.18%)
Dec 12, 2016 103.65 103.90 101.28 101.52 542,084 -1.73(-1.68%)
Dec 09, 2016 103.63 104.04 102.28 103.25 589,277 -0.38(-0.37%)
Dec 08, 2016 102.73 103.98 102.20 103.63 798,326 +0.91(+0.88%)
Dec 07, 2016 100.15 103.06 100.15 102.73 665,544 +2.36(+2.36%)
Dec 06, 2016 99.74 100.63 99.17 100.36 649,310 +0.64(+0.64%)
Dec 05, 2016 99.40 99.92 98.17 99.72 766,557 +0.77(+0.78%)
Dec 02, 2016 98.05 99.03 97.53 98.94 737,122 +1.29(+1.32%)
Dec 01, 2016 99.77 100.07 97.30 97.66 937,043 -2.09(-2.10%)
Nov 30, 2016 99.83 100.20 99.31 99.75 684,612 -0.16(-0.17%)
Nov 29, 2016 99.22 100.45 98.89 99.92 418,892 +0.74(+0.75%)
Nov 28, 2016 99.39 99.82 98.70 99.17 549,616 -0.02(-0.02%)
Nov 25, 2016 99.15 100.45 99.11 99.20 443,052 +0.04(+0.04%)
Nov 23, 2016 99.16 99.16 99.16 0 -0.01(-0.01%)
Nov 22, 2016 98.84 99.59 98.61 99.17 907,252 +0.24(+0.24%)
Nov 21, 2016 98.52 99.69 98.52 98.93 502,796 +0.22(+0.23%)
Nov 18, 2016 98.18 99.07 96.67 98.70 739,610 +0.27(+0.28%)
Nov 17, 2016 99.87 100.13 98.28 98.43 841,972 -1.14(-1.14%)
Nov 16, 2016 97.29 99.75 97.09 99.57 781,467 +2.28(+2.35%)
Nov 15, 2016 96.88 98.10 96.71 97.29 723,247 +0.44(+0.46%)
Nov 14, 2016 97.63 98.10 96.19 96.84 1,017,037 -0.73(-0.74%)
Nov 11, 2016 97.58 98.59 97.25 97.57 826,230 -0.06(-0.06%)
Nov 10, 2016 102.52 102.67 97.25 97.62 2,614,443 -4.58(-4.48%)
Nov 09, 2016 101.94 103.05 100.53 102.21 1,868,909 -1.67(-1.61%)
Nov 08, 2016 102.50 105.11 98.65 103.88 2,665,918 -4.17(-3.86%)
Nov 07, 2016 107.15 108.75 106.63 108.05 868,315 +2.03(+1.91%)
Nov 04, 2016 106.77 107.46 105.40 106.02 868,176 -0.52(-0.49%)
Nov 03, 2016 107.67 107.93 106.48 106.54 461,416 -1.12(-1.04%)
Nov 02, 2016 110.26 110.40 107.54 107.66 599,511 -2.63(-2.38%)
Nov 01, 2016 107.87 110.41 107.87 110.29 952,583 +2.52(+2.34%)
Oct 31, 2016 111.16 111.16 107.68 107.77 881,843 -3.10(-2.79%)
Oct 28, 2016 110.09 111.21 110.09 110.87 987,092 +0.96(+0.87%)
Oct 27, 2016 109.02 110.16 108.77 109.91 874,927 +1.09(+1.00%)
Oct 26, 2016 107.42 109.30 107.25 108.82 902,676 +1.29(+1.20%)
Oct 25, 2016 107.21 107.55 106.18 107.54 434,682 -0.02(-0.02%)
Oct 24, 2016 107.32 107.87 107.01 107.56 446,781 +0.64(+0.59%)
Oct 21, 2016 105.97 107.04 105.60 106.92 314,439 +0.45(+0.42%)
Oct 20, 2016 106.57 107.30 106.33 106.47 327,848 -0.18(-0.17%)
Oct 19, 2016 107.23 107.63 106.08 106.66 517,101 -0.47(-0.44%)
Oct 18, 2016 107.22 107.24 105.91 107.13 433,312 +0.74(+0.70%)
Oct 17, 2016 106.87 107.18 106.00 106.39 537,305 -0.17(-0.16%)
Oct 14, 2016 107.95 107.95 106.53 106.56 548,294 -0.74(-0.69%)
Oct 13, 2016 107.13 107.77 105.78 107.30 1,033,001 -0.94(-0.87%)
Oct 12, 2016 111.34 111.34 108.20 108.24 1,015,178 -3.40(-3.05%)
Oct 11, 2016 113.33 113.33 111.28 111.64 277,066 -1.83(-1.61%)
Oct 10, 2016 113.99 114.29 113.15 113.47 327,062 +0.22(+0.20%)
Oct 07, 2016 114.10 114.10 112.28 113.25 445,446 -0.65(-0.57%)
Oct 06, 2016 113.58 114.38 112.90 113.90 861,700 -0.27(-0.24%)
Oct 05, 2016 115.94 116.10 114.14 114.17 780,962 -1.54(-1.33%)
Oct 04, 2016 116.93 117.65 115.55 115.71 327,919 -1.27(-1.08%)
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.