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

99.98 -1.39 (-1.37%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 122.67 122.67 122.67 0 +1.66(+1.37%)
Mar 28, 2018 121.59 122.52 120.84 121.01 337,494 -0.30(-0.25%)
Mar 27, 2018 121.75 123.64 121.00 121.31 431,210 -0.37(-0.30%)
Mar 26, 2018 119.71 121.98 119.71 121.68 463,297 +2.88(+2.42%)
Mar 23, 2018 119.17 121.06 118.71 118.81 611,889 +0.04(+0.03%)
Mar 22, 2018 120.74 121.10 118.74 118.77 468,081 -2.52(-2.08%)
Mar 21, 2018 121.10 122.56 120.66 121.29 442,991 +0.41(+0.34%)
Mar 20, 2018 123.01 123.01 120.55 120.88 545,356 -1.98(-1.61%)
Mar 19, 2018 123.01 124.07 122.17 122.86 401,480 -0.80(-0.65%)
Mar 16, 2018 122.67 123.98 121.59 123.66 939,227 -0.26(-0.21%)
Mar 15, 2018 124.05 124.84 123.74 123.92 392,167 -0.23(-0.19%)
Mar 14, 2018 126.28 126.29 123.98 124.15 379,260 -1.78(-1.42%)
Mar 13, 2018 127.47 127.88 125.50 125.94 289,496 -0.68(-0.53%)
Mar 12, 2018 125.70 127.29 125.70 126.61 919,118 +0.93(+0.74%)
Mar 09, 2018 124.76 125.89 124.25 125.69 681,850 +1.79(+1.45%)
Mar 08, 2018 124.65 124.81 122.94 123.90 786,439 -0.28(-0.23%)
Mar 07, 2018 124.90 124.18 591,711 -0.28(-0.22%)
Mar 06, 2018 124.32 125.03 123.76 124.46 1,042,031 +0.94(+0.77%)
Mar 05, 2018 122.42 124.14 122.16 123.51 1,059,016 +0.65(+0.53%)
Mar 02, 2018 122.88 123.48 121.99 122.86 713,980 -0.48(-0.39%)
Mar 01, 2018 126.04 126.36 123.03 123.34 426,569 -2.56(-2.03%)
Feb 28, 2018 127.18 128.01 125.85 125.90 435,436 -1.19(-0.93%)
Feb 27, 2018 129.91 130.05 127.09 127.09 353,886 -2.54(-1.96%)
Feb 26, 2018 129.92 130.12 128.25 129.63 261,404 -0.35(-0.27%)
Feb 23, 2018 128.06 130.04 126.99 129.97 363,212 +2.82(+2.21%)
Feb 22, 2018 127.16 609,636 +1.09(+0.86%)
Feb 21, 2018 127.08 127.83 126.06 126.07 551,224 -0.84(-0.66%)
Feb 20, 2018 126.00 128.38 125.77 126.91 488,432 +0.49(+0.39%)
Feb 16, 2018 126.42 126.42 126.42 0 -1.95(-1.52%)
Feb 15, 2018 123.83 129.32 120.40 128.37 854,063 -0.74(-0.57%)
Feb 14, 2018 126.52 129.35 125.75 129.11 763,756 +1.60(+1.25%)
Feb 13, 2018 126.24 127.81 124.98 127.51 450,434 +0.57(+0.45%)
Feb 12, 2018 125.71 127.68 125.28 126.94 304,042 +1.80(+1.44%)
Feb 09, 2018 124.22 125.92 121.98 125.14 457,181 +2.14(+1.74%)
Feb 08, 2018 126.69 127.16 122.94 123.00 415,431 -4.19(-3.29%)
Feb 07, 2018 126.54 129.12 126.05 127.19 395,244 +0.26(+0.20%)
Feb 06, 2018 124.15 127.04 122.87 126.94 627,335 +0.05(+0.04%)
Feb 05, 2018 129.56 130.20 125.84 126.89 249,299 -3.36(-2.58%)
Feb 02, 2018 130.97 131.75 130.20 130.25 428,784 -1.66(-1.26%)
Feb 01, 2018 133.24 134.13 130.96 131.91 609,033 -2.06(-1.54%)
Jan 31, 2018 133.91 134.81 132.80 133.97 499,855 +0.35(+0.26%)
Jan 30, 2018 133.91 134.49 132.44 133.62 480,269 -0.88(-0.66%)
Jan 29, 2018 136.73 137.17 134.49 134.50 377,346 -2.31(-1.69%)
Jan 26, 2018 138.40 138.40 136.58 136.81 486,645 -1.21(-0.88%)
Jan 25, 2018 136.92 138.27 136.45 138.02 517,438 +1.77(+1.30%)
Jan 24, 2018 136.39 137.04 135.38 136.25 326,055 -0.13(-0.10%)
Jan 23, 2018 136.37 136.70 134.87 136.38 353,942 -0.04(-0.03%)
Jan 22, 2018 138.00 138.00 136.11 136.43 497,789 -1.90(-1.37%)
Jan 19, 2018 138.90 138.90 137.70 138.33 446,866 +0.05(+0.04%)
Jan 18, 2018 139.26 139.83 136.53 138.27 400,934 -1.27(-0.91%)
Jan 17, 2018 138.63 140.30 138.09 139.54 885,230 +3.57(+2.63%)
Jan 16, 2018 137.89 138.55 135.58 135.96 282,777 -1.03(-0.75%)
Jan 12, 2018 137.00 137.00 137.00 0 +0.15(+0.11%)
Jan 11, 2018 137.71 137.71 136.22 136.85 436,157 -0.22(-0.16%)
Jan 10, 2018 137.07 296,855 -0.43(-0.31%)
Jan 09, 2018 138.99 139.49 137.39 137.50 239,829 -1.40(-1.01%)
Jan 08, 2018 139.80 139.80 138.56 138.90 233,362 -0.93(-0.66%)
Jan 05, 2018 137.68 139.88 137.55 139.82 291,628 +2.77(+2.02%)
Jan 04, 2018 139.30 140.14 136.90 137.05 416,786 -1.76(-1.27%)
Jan 03, 2018 138.09 139.57 137.73 138.82 273,974 +1.05(+0.76%)
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.