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

102.40 +2.42 (+2.42%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 109.19 110.40 109.12 109.96 578,687 +0.78(+0.71%)
Feb 27, 2017 109.44 109.48 108.58 109.18 529,209 -0.17(-0.15%)
Feb 24, 2017 109.40 109.61 108.47 109.35 590,739 -0.12(-0.11%)
Feb 23, 2017 109.38 112.26 108.42 109.47 1,238,694 +2.20(+2.05%)
Feb 22, 2017 106.37 107.45 105.88 107.28 644,223 +0.88(+0.83%)
Feb 21, 2017 106.85 107.77 105.93 106.39 764,107 -0.66(-0.61%)
Feb 17, 2017 107.05 107.05 107.05 0 -1.45(-1.34%)
Feb 16, 2017 105.70 110.52 104.97 108.50 2,211,063 +4.26(+4.09%)
Feb 15, 2017 102.67 104.34 102.41 104.24 764,897 +1.10(+1.07%)
Feb 14, 2017 104.57 104.94 102.43 103.14 1,149,076 -1.86(-1.77%)
Feb 13, 2017 103.60 105.00 102.84 105.00 837,572 +1.85(+1.80%)
Feb 10, 2017 103.45 104.17 102.85 103.15 1,540,083 +0.15(+0.14%)
Feb 09, 2017 103.16 104.37 102.80 103.00 1,501,505 -0.16(-0.15%)
Feb 08, 2017 102.12 103.70 101.74 103.16 731,019 +1.02(+1.00%)
Feb 07, 2017 103.02 103.12 101.76 102.13 767,165 -0.63(-0.61%)
Feb 06, 2017 102.83 103.26 101.94 102.76 417,005 -0.45(-0.43%)
Feb 03, 2017 102.50 103.62 101.57 103.21 799,344 +1.00(+0.98%)
Feb 02, 2017 101.97 103.34 100.44 102.21 2,024,665 +0.26(+0.26%)
Feb 01, 2017 102.70 102.91 101.28 101.95 1,062,894 -0.59(-0.57%)
Jan 31, 2017 103.80 104.00 101.45 102.53 912,721 -1.57(-1.50%)
Jan 30, 2017 104.47 104.70 103.65 104.10 475,400 -0.74(-0.71%)
Jan 27, 2017 104.47 104.91 103.68 104.84 325,605 +0.13(+0.13%)
Jan 26, 2017 105.01 105.29 104.52 104.71 298,928 -0.11(-0.10%)
Jan 25, 2017 105.03 105.23 104.62 104.82 476,277 +0.25(+0.23%)
Jan 24, 2017 102.89 104.67 102.17 104.57 427,160 +1.90(+1.85%)
Jan 23, 2017 103.06 103.15 102.20 102.67 360,732 -0.66(-0.64%)
Jan 20, 2017 102.96 104.48 102.87 103.34 521,530 +0.54(+0.53%)
Jan 19, 2017 102.94 103.25 102.04 102.80 532,994 -0.28(-0.27%)
Jan 18, 2017 102.53 103.16 102.11 103.08 572,853 +0.89(+0.87%)
Jan 17, 2017 102.11 103.03 101.81 102.18 531,154 +0.13(+0.13%)
Jan 13, 2017 102.05 102.05 102.05 0 +1.22(+1.21%)
Jan 12, 2017 101.55 102.11 100.56 100.83 627,418 -0.91(-0.89%)
Jan 11, 2017 100.85 101.94 100.40 101.74 695,400 +0.72(+0.71%)
Jan 10, 2017 101.50 101.98 100.94 101.02 561,815 -0.07(-0.07%)
Jan 09, 2017 100.82 101.65 99.29 101.09 813,898 -0.40(-0.40%)
Jan 06, 2017 101.19 101.94 98.99 101.49 1,159,042 -0.07(-0.07%)
Jan 05, 2017 102.30 102.74 100.71 101.56 1,154,738 -1.13(-1.10%)
Jan 04, 2017 102.35 103.38 101.05 102.69 806,952 +0.19(+0.19%)
Jan 03, 2017 103.62 104.69 102.11 102.50 607,386 -0.58(-0.56%)
Dec 30, 2016 103.08 103.08 103.08 0 -0.94(-0.90%)
Dec 29, 2016 103.94 104.28 103.79 104.01 475,838 +0.09(+0.08%)
Dec 28, 2016 104.14 104.59 103.75 103.92 466,234 -0.19(-0.19%)
Dec 27, 2016 103.78 104.46 103.56 104.12 641,699 +0.68(+0.66%)
Dec 23, 2016 103.44 103.44 103.44 0 -0.41(-0.40%)
Dec 22, 2016 102.58 103.85 102.45 103.85 536,311 +0.97(+0.94%)
Dec 21, 2016 102.78 103.78 102.00 102.88 614,920 +0.39(+0.38%)
Dec 20, 2016 102.55 102.98 101.80 102.49 429,986 -0.07(-0.07%)
Dec 19, 2016 102.98 103.24 102.07 102.56 713,858 -0.12(-0.12%)
Dec 16, 2016 103.79 104.41 101.49 102.68 1,678,416 -1.88(-1.80%)
Dec 15, 2016 102.98 104.59 102.67 104.56 731,628 +1.51(+1.47%)
Dec 14, 2016 106.34 106.75 102.94 103.05 919,855 -2.89(-2.73%)
Dec 13, 2016 107.20 107.66 105.50 105.94 841,698 -1.26(-1.18%)
Dec 12, 2016 109.44 109.70 106.94 107.20 513,391 -1.83(-1.68%)
Dec 09, 2016 109.42 109.86 107.99 109.02 558,087 -0.40(-0.37%)
Dec 08, 2016 108.47 109.79 107.91 109.42 756,071 +0.96(+0.88%)
Dec 07, 2016 105.74 108.82 105.74 108.47 630,317 +2.50(+2.36%)
Dec 06, 2016 105.32 106.26 104.71 105.97 614,943 +0.68(+0.64%)
Dec 05, 2016 104.96 105.50 103.66 105.29 725,984 +0.82(+0.78%)
Dec 02, 2016 103.53 104.56 102.98 104.47 698,107 +1.36(+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.