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 (%)
Feb 28, 2017 103.41 104.56 103.35 104.14 611,028 +0.74(+0.71%)
Feb 27, 2017 103.65 103.69 102.84 103.40 558,785 -0.16(-0.15%)
Feb 24, 2017 103.61 103.81 102.73 103.56 623,753 -0.12(-0.11%)
Feb 23, 2017 103.59 106.32 102.68 103.68 1,307,921 +2.08(+2.05%)
Feb 22, 2017 100.74 101.76 100.27 101.60 680,227 +0.84(+0.83%)
Feb 21, 2017 101.19 102.06 100.32 100.76 806,811 -0.62(-0.61%)
Feb 17, 2017 101.38 101.38 101.38 0 -1.38(-1.34%)
Feb 16, 2017 100.11 104.67 99.42 102.76 2,334,633 +4.04(+4.09%)
Feb 15, 2017 97.23 98.81 96.99 98.72 807,645 +1.04(+1.07%)
Feb 14, 2017 99.04 99.39 97.01 97.68 1,213,295 -1.76(-1.77%)
Feb 13, 2017 98.12 99.44 97.40 99.44 884,382 +1.76(+1.80%)
Feb 10, 2017 97.98 98.66 97.41 97.69 1,626,154 +0.14(+0.14%)
Feb 09, 2017 97.70 98.85 97.36 97.55 1,585,420 -0.15(-0.15%)
Feb 08, 2017 96.72 98.21 96.35 97.70 771,874 +0.97(+1.00%)
Feb 07, 2017 97.56 97.66 96.37 96.73 810,039 -0.60(-0.61%)
Feb 06, 2017 97.39 97.80 96.54 97.32 440,310 -0.42(-0.43%)
Feb 03, 2017 97.07 98.13 96.20 97.75 844,017 +0.94(+0.98%)
Feb 02, 2017 96.58 97.87 95.12 96.80 2,137,819 +0.25(+0.26%)
Feb 01, 2017 97.26 97.46 95.92 96.55 1,122,297 -0.56(-0.57%)
Jan 31, 2017 98.31 98.49 96.08 97.11 963,731 -1.48(-1.50%)
Jan 30, 2017 98.94 99.16 98.17 98.59 501,969 -0.70(-0.71%)
Jan 27, 2017 98.94 99.35 98.19 99.29 343,802 +0.12(+0.13%)
Jan 26, 2017 99.45 99.72 98.99 99.17 315,634 -0.10(-0.10%)
Jan 25, 2017 99.47 99.66 99.08 99.27 502,895 +0.23(+0.23%)
Jan 24, 2017 97.45 99.13 96.76 99.04 451,033 +1.80(+1.85%)
Jan 23, 2017 97.60 97.69 96.79 97.24 380,892 -0.63(-0.64%)
Jan 20, 2017 97.51 98.95 97.42 97.87 550,677 +0.51(+0.53%)
Jan 19, 2017 97.49 97.79 96.64 97.36 562,781 -0.27(-0.27%)
Jan 18, 2017 97.11 97.70 96.70 97.62 604,869 +0.85(+0.87%)
Jan 17, 2017 96.70 97.58 96.42 96.78 560,839 +0.12(+0.13%)
Jan 13, 2017 96.65 96.65 96.65 0 +1.16(+1.21%)
Jan 12, 2017 96.17 96.71 95.23 95.49 662,483 -0.86(-0.89%)
Jan 11, 2017 95.51 96.54 95.09 96.35 734,264 +0.68(+0.71%)
Jan 10, 2017 96.13 96.59 95.60 95.67 593,214 -0.07(-0.07%)
Jan 09, 2017 95.48 96.27 94.03 95.74 859,385 -0.38(-0.40%)
Jan 06, 2017 95.83 96.54 93.75 96.12 1,223,817 -0.07(-0.07%)
Jan 05, 2017 96.88 97.30 95.38 96.19 1,219,273 -1.07(-1.10%)
Jan 04, 2017 96.93 97.91 95.70 97.26 852,051 +0.18(+0.19%)
Jan 03, 2017 98.13 99.15 96.71 97.07 641,331 -0.55(-0.56%)
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%)
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.