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

85.99 +0.35 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 129.19 130.47 128.95 130.47 313,371 +1.65(+1.28%)
Dec 29, 2017 128.83 128.83 128.83 0 -0.98(-0.75%)
Dec 28, 2017 128.89 129.92 128.39 129.81 269,776 +1.30(+1.01%)
Dec 27, 2017 128.21 128.93 127.64 128.51 209,166 +0.57(+0.45%)
Dec 26, 2017 128.48 128.48 127.71 127.94 112,019 -0.23(-0.18%)
Dec 22, 2017 127.94 128.21 127.36 128.16 194,010 +0.55(+0.43%)
Dec 21, 2017 128.77 128.98 127.27 127.61 215,262 -1.02(-0.79%)
Dec 20, 2017 130.04 130.05 128.56 128.63 243,947 -1.12(-0.86%)
Dec 19, 2017 129.51 130.05 128.87 129.75 291,265 +0.05(+0.04%)
Dec 18, 2017 130.05 130.62 129.41 129.70 253,691 +0.14(+0.11%)
Dec 15, 2017 128.22 129.75 128.05 129.56 625,955 +2.13(+1.67%)
Dec 14, 2017 128.77 128.78 127.38 127.42 247,104 -1.19(-0.92%)
Dec 13, 2017 128.20 128.85 126.43 128.61 426,237 +0.66(+0.51%)
Dec 12, 2017 127.95 128.18 127.30 127.95 222,291 -0.03(-0.03%)
Dec 11, 2017 128.62 128.69 127.56 127.98 297,588 -0.62(-0.48%)
Dec 08, 2017 129.31 129.33 128.42 128.61 283,555 -0.19(-0.14%)
Dec 07, 2017 129.59 129.59 128.59 128.79 242,124 -0.45(-0.35%)
Dec 06, 2017 129.80 129.94 128.94 129.25 312,829 -0.98(-0.75%)
Dec 05, 2017 129.85 130.99 128.81 130.23 304,511 +0.53(+0.41%)
Dec 04, 2017 130.50 130.50 129.31 129.70 490,075 -0.30(-0.23%)
Dec 01, 2017 131.26 131.26 128.74 130.00 334,288 -0.62(-0.48%)
Nov 30, 2017 130.10 131.63 129.49 130.62 645,235 +0.74(+0.57%)
Nov 29, 2017 129.93 130.67 129.28 129.88 251,019 +0.09(+0.07%)
Nov 28, 2017 127.71 130.02 127.71 129.79 268,317 +2.50(+1.97%)
Nov 27, 2017 127.98 128.81 127.13 127.29 267,874 -0.76(-0.60%)
Nov 24, 2017 127.08 128.28 127.08 128.05 164,941 +1.18(+0.93%)
Nov 22, 2017 127.51 127.88 126.43 126.88 243,056 -0.61(-0.48%)
Nov 21, 2017 126.66 127.92 126.51 127.49 249,426 +1.49(+1.18%)
Nov 20, 2017 125.32 126.05 124.78 126.00 292,302 +1.00(+0.80%)
Nov 17, 2017 124.41 125.17 123.96 125.00 250,188 +0.13(+0.11%)
Nov 16, 2017 124.90 125.51 124.37 124.87 315,084 +0.54(+0.43%)
Nov 15, 2017 125.72 125.72 124.26 124.33 228,483 -2.27(-1.79%)
Nov 14, 2017 125.17 126.65 124.66 126.60 278,224 +0.78(+0.62%)
Nov 13, 2017 123.18 125.88 123.09 125.82 240,256 +2.48(+2.01%)
Nov 10, 2017 122.23 124.08 122.23 123.34 335,849 +0.02(+0.02%)
Nov 09, 2017 123.70 123.99 122.95 123.31 279,787 -0.66(-0.54%)
Nov 08, 2017 125.93 125.94 123.74 123.98 517,836 -2.07(-1.64%)
Nov 07, 2017 128.57 129.39 125.64 126.04 931,576 +2.97(+2.42%)
Nov 06, 2017 124.88 124.88 123.05 123.07 407,114 -1.56(-1.25%)
Nov 03, 2017 124.34 125.23 123.91 124.63 333,917 +0.09(+0.07%)
Nov 02, 2017 124.94 125.15 123.55 124.54 356,699 -0.10(-0.08%)
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.