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 (%)
Apr 30, 2019 119.49 120.17 118.67 119.55 846,199 +0.33(+0.28%)
Apr 29, 2019 119.62 119.66 118.67 119.22 575,245 -0.14(-0.12%)
Apr 26, 2019 118.55 119.91 118.31 119.35 631,519 +0.99(+0.84%)
Apr 25, 2019 117.92 118.50 117.14 118.36 864,927 +0.12(+0.10%)
Apr 24, 2019 118.34 118.97 117.59 118.24 672,356 -0.08(-0.07%)
Apr 23, 2019 117.39 119.47 117.39 118.32 823,213 +0.98(+0.84%)
Apr 22, 2019 117.40 118.05 117.00 117.34 548,095 -0.65(-0.55%)
Apr 18, 2019 116.86 118.04 116.73 117.99 1,026,636 +0.90(+0.77%)
Apr 17, 2019 118.31 118.31 116.80 117.09 730,412 -0.33(-0.28%)
Apr 16, 2019 116.94 117.45 115.46 117.42 1,319,587 +1.16(+1.00%)
Apr 15, 2019 116.26 116.63 115.95 116.26 1,616,289 +0.43(+0.37%)
Apr 12, 2019 114.21 116.01 113.89 115.83 1,552,345 +2.06(+1.81%)
Apr 11, 2019 113.19 113.97 112.83 113.78 947,151 +0.56(+0.50%)
Apr 10, 2019 114.28 114.28 112.13 113.21 1,109,393 -0.61(-0.53%)
Apr 09, 2019 113.43 114.58 113.04 113.82 1,054,603 -0.66(-0.58%)
Apr 08, 2019 114.71 114.82 113.80 114.48 615,562 -0.23(-0.20%)
Apr 05, 2019 114.40 115.15 114.09 114.71 798,994 +0.31(+0.27%)
Apr 04, 2019 113.78 115.27 113.59 114.40 1,168,763 +0.95(+0.84%)
Apr 03, 2019 113.96 113.96 112.89 113.45 892,810 +0.20(+0.18%)
Apr 02, 2019 113.65 114.61 112.75 113.25 1,071,305 -0.24(-0.21%)
Apr 01, 2019 112.48 113.56 112.07 113.49 857,867 +1.75(+1.57%)
Mar 29, 2019 112.67 112.83 110.90 111.74 1,135,789 -0.80(-0.71%)
Mar 28, 2019 110.63 112.70 110.53 112.53 1,512,881 +2.51(+2.28%)
Mar 27, 2019 108.73 110.60 108.52 110.03 1,395,158 +1.30(+1.20%)
Mar 26, 2019 107.93 109.17 107.91 108.73 1,015,042 +1.40(+1.30%)
Mar 25, 2019 107.49 108.13 106.40 107.33 1,272,697 -0.85(-0.79%)
Mar 22, 2019 108.77 109.18 107.49 108.18 1,345,220 -0.90(-0.83%)
Mar 21, 2019 107.29 109.84 106.75 109.08 1,937,548 +3.38(+3.20%)
Mar 20, 2019 106.53 106.83 105.11 105.70 1,426,626 -0.88(-0.83%)
Mar 19, 2019 108.13 108.38 106.35 106.58 1,474,564 -1.18(-1.10%)
Mar 18, 2019 107.09 107.76 105.49 107.76 1,519,199 +0.29(+0.27%)
Mar 15, 2019 107.83 108.23 106.97 107.47 1,686,680 -0.32(-0.30%)
Mar 14, 2019 108.11 108.29 106.96 107.79 1,251,092 -0.41(-0.38%)
Mar 13, 2019 109.14 109.74 108.11 108.20 1,198,052 -0.64(-0.59%)
Mar 12, 2019 109.07 110.17 108.73 108.84 849,413 -0.14(-0.13%)
Mar 11, 2019 108.43 109.36 108.11 108.98 726,299 +0.81(+0.75%)
Mar 08, 2019 106.70 108.37 106.70 108.17 1,307,122 +0.77(+0.72%)
Mar 07, 2019 109.33 109.56 106.70 107.40 1,434,029 -1.95(-1.78%)
Mar 06, 2019 109.57 110.22 109.18 109.35 709,617 -0.12(-0.11%)
Mar 05, 2019 110.41 110.69 109.31 109.47 683,226 -0.91(-0.82%)
Mar 04, 2019 110.94 111.35 109.09 110.38 773,185 +0.08(+0.07%)
Mar 01, 2019 110.45 111.03 109.37 110.30 1,027,728 +0.32(+0.29%)
Feb 28, 2019 110.19 110.45 109.55 109.98 1,173,551 +0.13(+0.12%)
Feb 27, 2019 108.97 110.07 108.05 109.85 1,512,123 +1.16(+1.07%)
Feb 26, 2019 109.49 109.50 108.51 108.69 1,061,763 -1.11(-1.01%)
Feb 25, 2019 111.12 111.26 109.42 109.80 1,016,398 -0.81(-0.73%)
Feb 22, 2019 111.53 111.87 110.00 110.61 1,224,927 -0.44(-0.40%)
Feb 21, 2019 111.87 112.12 110.47 111.05 1,132,750 -1.06(-0.95%)
Feb 20, 2019 110.54 113.74 110.54 112.11 1,953,947 +1.61(+1.45%)
Feb 19, 2019 113.10 113.45 110.28 110.50 2,147,464 -3.36(-2.95%)
Feb 15, 2019 115.24 116.83 113.21 113.87 2,798,458 -0.56(-0.49%)
Feb 14, 2019 118.42 119.68 110.46 114.43 5,710,894 -10.83(-8.65%)
Feb 13, 2019 126.31 126.52 124.93 125.26 787,061 -0.57(-0.45%)
Feb 12, 2019 124.47 126.14 123.12 125.83 760,989 +2.32(+1.88%)
Feb 11, 2019 122.58 123.61 122.15 123.51 605,774 +1.23(+1.00%)
Feb 08, 2019 122.09 122.72 120.90 122.29 756,797 -0.44(-0.36%)
Feb 07, 2019 123.06 123.22 121.52 122.73 375,313 -0.91(-0.73%)
Feb 06, 2019 123.36 124.21 123.10 123.63 350,300 -0.38(-0.31%)
Feb 05, 2019 122.79 124.09 122.38 124.01 565,882 +1.22(+1.00%)
Feb 04, 2019 122.45 122.79 121.75 122.79 540,651 +0.63(+0.52%)
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.