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

106.79 -1.18 (-1.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 105.41 105.80 104.86 105.33 648,376 -0.17(-0.16%)
Nov 29, 2016 104.77 106.06 104.41 105.50 396,720 +0.78(+0.75%)
Nov 28, 2016 104.94 105.39 104.21 104.72 520,525 -0.03(-0.02%)
Nov 25, 2016 104.69 106.06 104.65 104.74 419,601 +0.04(+0.04%)
Nov 23, 2016 104.70 104.70 104.70 0 -0.01(-0.01%)
Nov 22, 2016 104.37 105.15 104.12 104.71 859,232 +0.25(+0.24%)
Nov 21, 2016 104.03 105.26 104.03 104.46 476,183 +0.23(+0.23%)
Nov 18, 2016 103.66 104.60 102.07 104.22 700,463 +0.29(+0.28%)
Nov 17, 2016 105.45 105.73 103.77 103.93 797,407 -1.20(-1.14%)
Nov 16, 2016 102.72 105.33 102.52 105.13 740,104 +2.41(+2.35%)
Nov 15, 2016 102.29 103.59 102.11 102.72 684,966 +0.47(+0.46%)
Nov 14, 2016 103.09 103.59 101.57 102.25 963,206 -0.77(-0.74%)
Nov 11, 2016 103.03 104.10 102.68 103.02 782,498 -0.06(-0.06%)
Nov 10, 2016 108.25 108.41 102.68 103.08 2,476,062 -4.84(-4.48%)
Nov 09, 2016 107.64 108.81 106.15 107.92 1,769,989 -1.77(-1.61%)
Nov 08, 2016 108.23 110.98 104.16 109.69 2,524,813 -4.40(-3.86%)
Nov 07, 2016 113.14 114.83 112.59 114.09 822,356 +2.14(+1.91%)
Nov 04, 2016 112.74 113.46 111.30 111.95 822,225 -0.55(-0.49%)
Nov 03, 2016 113.69 113.97 112.43 112.50 436,993 -1.18(-1.04%)
Nov 02, 2016 116.42 116.57 113.55 113.68 567,779 -2.77(-2.38%)
Nov 01, 2016 113.90 116.58 113.90 116.45 902,163 +2.66(+2.34%)
Oct 31, 2016 117.37 117.37 113.70 113.79 835,168 -3.27(-2.79%)
Oct 28, 2016 116.25 117.43 116.25 117.06 934,846 +1.01(+0.87%)
Oct 27, 2016 115.11 116.31 114.85 116.05 828,618 +1.15(+1.00%)
Oct 26, 2016 113.42 115.41 113.24 114.91 854,898 +1.36(+1.20%)
Oct 25, 2016 113.20 113.56 112.11 113.55 411,675 -0.02(-0.02%)
Oct 24, 2016 113.32 113.90 112.99 113.57 423,133 +0.67(+0.59%)
Oct 21, 2016 111.89 113.02 111.50 112.90 297,796 +0.47(+0.42%)
Oct 20, 2016 112.52 113.30 112.27 112.43 310,496 -0.19(-0.17%)
Oct 19, 2016 113.23 113.64 112.01 112.62 489,731 -0.50(-0.44%)
Oct 18, 2016 113.22 113.23 111.83 113.11 410,377 +0.78(+0.70%)
Oct 17, 2016 112.84 113.17 111.92 112.33 508,866 -0.18(-0.16%)
Oct 14, 2016 113.98 113.98 112.49 112.51 519,274 -0.78(-0.69%)
Oct 13, 2016 113.11 113.79 111.69 113.30 978,325 -0.99(-0.87%)
Oct 12, 2016 117.56 117.56 114.25 114.29 961,445 -3.59(-3.05%)
Oct 11, 2016 119.67 119.67 117.50 117.88 262,401 -1.93(-1.61%)
Oct 10, 2016 120.36 120.67 119.47 119.81 309,751 +0.23(+0.20%)
Oct 07, 2016 120.47 120.47 118.56 119.58 421,869 -0.69(-0.57%)
Oct 06, 2016 119.93 120.77 119.21 120.27 816,091 -0.29(-0.24%)
Oct 05, 2016 122.42 122.59 120.52 120.55 739,626 -1.63(-1.33%)
Oct 04, 2016 123.47 124.22 122.01 122.18 310,562 -1.34(-1.08%)
Oct 03, 2016 124.36 124.98 123.42 123.52 496,657 -0.88(-0.71%)
Sep 30, 2016 123.65 124.80 123.31 124.40 423,494 +0.86(+0.70%)
Sep 29, 2016 123.47 124.20 122.84 123.54 547,656 -0.02(-0.01%)
Sep 28, 2016 123.25 123.66 122.34 123.55 411,001 +0.64(+0.52%)
Sep 27, 2016 121.89 122.94 121.38 122.92 247,686 +0.94(+0.77%)
Sep 26, 2016 121.89 122.58 121.88 121.98 354,589 -0.62(-0.50%)
Sep 23, 2016 123.29 123.48 122.60 122.60 661,796 -0.86(-0.70%)
Sep 22, 2016 123.14 123.63 122.63 123.46 393,066 +1.25(+1.02%)
Sep 21, 2016 120.23 122.29 120.23 122.21 554,567 +2.48(+2.07%)
Sep 20, 2016 120.29 120.33 119.56 119.74 440,908 +0.39(+0.33%)
Sep 19, 2016 118.16 119.45 118.16 119.35 352,953 +1.68(+1.43%)
Sep 16, 2016 117.09 117.94 116.25 117.67 523,806 +0.49(+0.42%)
Sep 15, 2016 116.45 117.45 116.03 117.17 313,782 +0.61(+0.52%)
Sep 14, 2016 117.11 117.11 116.04 116.57 353,285 -0.38(-0.33%)
Sep 13, 2016 117.24 119.48 116.60 116.95 696,307 +0.02(+0.01%)
Sep 12, 2016 116.03 117.13 115.70 116.93 765,319 +0.22(+0.19%)
Sep 09, 2016 119.18 119.37 116.71 116.71 597,317 -3.36(-2.80%)
Sep 08, 2016 120.62 120.63 119.98 120.08 383,145 -0.61(-0.50%)
Sep 07, 2016 120.49 120.69 119.55 120.68 381,883 +0.48(+0.40%)
Sep 06, 2016 120.74 120.87 119.65 120.20 283,246 -0.19(-0.16%)
Sep 02, 2016 120.43 120.39 120.39 120.39 323,845 +0.54(+0.45%)
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.