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

105.30 +2.90 (+2.83%)
Streaming Delayed Price Updated: 3:31 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 103.20 102.67 102.67 102.67 270,938 -0.84(-0.81%)
Dec 30, 2015 103.86 104.77 103.28 103.51 228,455 -0.43(-0.41%)
Dec 29, 2015 104.12 104.76 103.38 103.94 182,071 +0.66(+0.64%)
Dec 28, 2015 102.19 103.32 102.01 103.28 221,268 +0.33(+0.32%)
Dec 24, 2015 102.50 102.95 102.95 102.95 96,372 +0.27(+0.26%)
Dec 23, 2015 102.87 103.02 101.82 102.68 341,491 +0.61(+0.60%)
Dec 22, 2015 100.71 102.32 100.00 102.07 342,702 +1.95(+1.94%)
Dec 21, 2015 99.59 100.28 99.19 100.13 395,342 +1.15(+1.16%)
Dec 18, 2015 100.57 101.14 98.94 98.97 713,616 -1.89(-1.87%)
Dec 17, 2015 103.19 103.42 100.85 100.86 417,414 -2.44(-2.36%)
Dec 16, 2015 101.80 103.48 101.51 103.30 402,874 +2.37(+2.34%)
Dec 15, 2015 100.48 101.64 100.38 100.94 625,573 +1.59(+1.60%)
Dec 14, 2015 99.27 100.25 98.39 99.35 1,339,415 +0.17(+0.17%)
Dec 11, 2015 99.67 100.61 98.76 99.18 1,210,848 -1.87(-1.85%)
Dec 10, 2015 102.98 103.33 100.82 101.05 589,126 -2.06(-2.00%)
Dec 09, 2015 103.50 104.75 102.25 103.11 655,107 -0.27(-0.26%)
Dec 08, 2015 102.98 103.89 102.25 103.37 466,647 -0.21(-0.21%)
Dec 07, 2015 103.19 103.94 102.56 103.59 509,849 +0.02(+0.02%)
Dec 04, 2015 102.05 103.80 102.05 103.56 376,006 +1.80(+1.77%)
Dec 03, 2015 102.85 103.18 101.01 101.76 416,636 -1.09(-1.06%)
Dec 02, 2015 103.83 104.38 102.58 102.84 464,720 -1.36(-1.30%)
Dec 01, 2015 100.69 104.37 100.69 104.20 788,873 +1.70(+1.66%)
Nov 30, 2015 102.78 103.37 102.03 102.50 501,096 +0.14(+0.13%)
Nov 27, 2015 102.69 103.24 101.77 102.36 199,733 -0.34(-0.33%)
Nov 25, 2015 102.95 102.71 102.71 102.71 384,963 +0.14(+0.13%)
Nov 24, 2015 100.97 102.90 100.43 102.57 671,326 +1.31(+1.29%)
Nov 23, 2015 100.13 101.72 99.36 101.26 392,728 +1.29(+1.29%)
Nov 20, 2015 100.87 101.03 99.63 99.97 328,670 -0.67(-0.67%)
Nov 19, 2015 100.34 101.98 99.37 100.65 591,816 +0.34(+0.34%)
Nov 18, 2015 98.79 100.38 98.32 100.31 542,461 +1.70(+1.72%)
Nov 17, 2015 97.41 99.49 97.37 98.61 511,865 +0.81(+0.83%)
Nov 16, 2015 95.47 97.84 95.47 97.80 422,196 +2.35(+2.46%)
Nov 13, 2015 96.80 97.25 95.09 95.45 486,907 -1.31(-1.35%)
Nov 12, 2015 97.76 98.80 96.69 96.75 455,364 -2.24(-2.26%)
Nov 11, 2015 97.74 99.45 97.55 98.99 458,242 +1.96(+2.02%)
Nov 10, 2015 96.34 99.81 95.66 97.04 878,956 -0.43(-0.44%)
Nov 09, 2015 96.86 97.59 95.95 97.46 706,474 +0.78(+0.80%)
Nov 06, 2015 98.44 98.72 95.64 96.69 1,031,803 -2.37(-2.39%)
Nov 05, 2015 99.26 99.38 98.49 99.05 341,755 -0.18(-0.18%)
Nov 04, 2015 99.32 99.77 98.83 99.23 334,286 +0.00(+0.00%)
Nov 03, 2015 99.00 99.55 98.81 99.23 485,800 +0.11(+0.11%)
Nov 02, 2015 99.25 99.91 98.42 99.12 375,456 -0.01(-0.01%)
Oct 30, 2015 98.79 99.97 98.28 99.13 489,791 +0.47(+0.48%)
Oct 29, 2015 98.26 98.92 97.54 98.66 337,723 +0.39(+0.40%)
Oct 28, 2015 97.07 98.67 96.89 98.27 464,970 +1.14(+1.18%)
Oct 27, 2015 97.37 97.80 96.44 97.12 398,403 -0.82(-0.84%)
Oct 26, 2015 96.99 98.15 96.91 97.94 317,678 +0.98(+1.01%)
Oct 23, 2015 98.06 98.15 96.92 96.96 421,708 -0.18(-0.18%)
Oct 22, 2015 96.28 97.16 96.08 97.14 568,812 +1.68(+1.76%)
Oct 21, 2015 96.87 97.19 95.30 95.46 315,717 -0.87(-0.90%)
Oct 20, 2015 96.43 96.86 96.04 96.33 356,832 -0.15(-0.16%)
Oct 19, 2015 95.56 96.66 95.56 96.48 455,566 +0.37(+0.38%)
Oct 16, 2015 95.66 96.14 95.21 96.11 371,844 +1.25(+1.31%)
Oct 15, 2015 94.55 94.98 94.08 94.87 484,580 +0.93(+0.99%)
Oct 14, 2015 94.00 94.93 93.83 93.93 243,719 -0.22(-0.24%)
Oct 13, 2015 93.36 94.93 93.25 94.16 454,555 +0.12(+0.13%)
Oct 12, 2015 93.36 94.50 92.95 94.04 396,139 +0.49(+0.52%)
Oct 09, 2015 93.58 94.14 93.13 93.55 399,675 +0.02(+0.02%)
Oct 08, 2015 93.28 93.88 92.88 93.53 628,344 -0.20(-0.22%)
Oct 07, 2015 92.64 93.74 92.64 93.74 606,910 +1.51(+1.64%)
Oct 06, 2015 92.40 92.95 91.50 92.23 396,377 -0.20(-0.21%)
Oct 05, 2015 91.54 92.48 91.31 92.42 448,320 +1.20(+1.31%)
Oct 02, 2015 87.52 91.30 87.50 91.23 456,263 +2.50(+2.82%)
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.