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

144.67 USD -0.83 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 132.45 133.43 132.02 132.53 498,070 +0.16(+0.12%)
Mar 30, 2017 131.81 133.42 131.64 132.37 405,142 +0.41(+0.31%)
Mar 29, 2017 131.42 132.21 130.98 131.96 972,904 +0.41(+0.31%)
Mar 28, 2017 131.98 132.35 130.61 131.55 843,922 -1.01(-0.76%)
Mar 27, 2017 132.73 133.46 131.77 132.56 1,124,759 -0.63(-0.47%)
Mar 24, 2017 135.16 135.29 132.79 133.19 667,268 -1.88(-1.39%)
Mar 23, 2017 135.40 136.83 134.94 135.07 808,335 -1.82(-1.33%)
Mar 22, 2017 135.02 136.98 134.50 136.89 769,961 +1.79(+1.32%)
Mar 21, 2017 135.45 137.04 134.48 135.10 961,481 -0.30(-0.22%)
Mar 20, 2017 132.05 135.49 131.69 135.40 1,545,499 +3.30(+2.50%)
Mar 17, 2017 129.61 132.24 129.32 132.10 1,222,975 +3.16(+2.45%)
Mar 16, 2017 128.28 129.09 127.78 128.94 571,211 +0.84(+0.66%)
Mar 15, 2017 126.50 128.43 126.02 128.10 571,579 +1.88(+1.49%)
Mar 14, 2017 126.11 126.77 125.53 126.22 491,401 -0.38(-0.30%)
Mar 13, 2017 125.42 126.76 124.62 126.60 617,910 +1.27(+1.01%)
Mar 10, 2017 124.55 125.39 124.33 125.33 474,543 +1.67(+1.35%)
Mar 09, 2017 124.26 124.26 123.15 123.66 504,015 -0.62(-0.50%)
Mar 08, 2017 123.79 125.46 123.79 124.28 607,583 +0.39(+0.31%)
Mar 07, 2017 124.18 125.10 123.35 123.89 439,043 -0.50(-0.40%)
Mar 06, 2017 124.41 125.13 124.21 124.39 567,741 -0.74(-0.59%)
Mar 03, 2017 126.07 126.67 124.54 125.13 345,323 -1.00(-0.79%)
Mar 02, 2017 126.94 127.47 125.50 126.13 556,668 -0.97(-0.76%)
Mar 01, 2017 126.12 128.38 126.02 127.10 624,774 +1.40(+1.11%)
Feb 28, 2017 124.82 126.20 124.74 125.70 506,231 +0.89(+0.71%)
Feb 27, 2017 125.11 125.15 124.12 124.81 462,948 -0.19(-0.15%)
Feb 24, 2017 125.06 125.30 124.00 125.00 516,774 -0.14(-0.11%)
Feb 23, 2017 125.04 128.33 123.94 125.14 1,083,600 +2.51(+2.05%)
Feb 22, 2017 121.59 122.83 121.03 122.63 563,562 +1.01(+0.83%)
Feb 21, 2017 122.14 123.19 121.09 121.62 668,435 -0.75(-0.61%)
Feb 17, 2017 122.37 122.37 122.37 0 -1.66(-1.34%)
Feb 16, 2017 120.83 126.34 120.00 124.03 1,934,221 +4.87(+4.09%)
Feb 15, 2017 117.36 119.27 117.07 119.16 669,126 +1.26(+1.07%)
Feb 14, 2017 119.54 119.96 117.09 117.90 1,005,203 -2.13(-1.77%)
Feb 13, 2017 118.43 120.03 117.56 120.03 732,702 +2.12(+1.80%)
Feb 10, 2017 118.26 119.08 117.57 117.91 1,347,253 +0.17(+0.14%)
Feb 09, 2017 117.92 119.31 117.51 117.74 1,313,505 -0.18(-0.15%)
Feb 08, 2017 116.74 118.54 116.30 117.92 639,490 +1.17(+1.00%)
Feb 07, 2017 117.76 117.88 116.32 116.75 671,110 -0.72(-0.61%)
Feb 06, 2017 117.55 118.04 116.53 117.47 364,793 -0.51(-0.43%)
Feb 03, 2017 117.17 118.45 116.11 117.98 699,260 +1.14(+0.98%)
Feb 02, 2017 116.57 118.13 114.81 116.84 1,771,162 +0.30(+0.26%)
Feb 01, 2017 117.40 117.63 115.78 116.54 929,812 -0.67(-0.57%)
Jan 31, 2017 118.66 118.88 115.97 117.21 798,442 -1.79(-1.50%)
Jan 30, 2017 119.42 119.69 118.49 119.00 415,877 -0.85(-0.71%)
Jan 27, 2017 119.42 119.92 118.52 119.85 284,837 +0.15(+0.13%)
Jan 26, 2017 120.04 120.36 119.48 119.70 261,500 -0.12(-0.10%)
Jan 25, 2017 120.06 120.29 119.59 119.82 416,644 +0.28(+0.23%)
Jan 24, 2017 117.62 119.66 116.79 119.54 373,677 +2.17(+1.85%)
Jan 23, 2017 117.81 117.91 116.83 117.37 315,566 -0.76(-0.64%)
Jan 20, 2017 117.70 119.44 117.59 118.13 456,231 +0.62(+0.53%)
Jan 19, 2017 117.67 118.03 116.64 117.51 466,259 -0.32(-0.27%)
Jan 18, 2017 117.21 117.92 116.72 117.83 501,128 +1.02(+0.87%)
Jan 17, 2017 116.72 117.78 116.39 116.81 464,650 +0.15(+0.13%)
Jan 13, 2017 116.66 116.66 116.66 0 +1.40(+1.21%)
Jan 12, 2017 116.08 116.73 114.95 115.26 548,861 -1.04(-0.89%)
Jan 11, 2017 115.28 116.53 114.77 116.30 608,331 +0.82(+0.71%)
Jan 10, 2017 116.03 116.58 115.39 115.48 491,472 -0.08(-0.07%)
Jan 09, 2017 115.25 116.19 113.50 115.56 711,992 -0.46(-0.40%)
Jan 06, 2017 115.67 116.53 113.16 116.02 1,013,921 -0.08(-0.07%)
Jan 05, 2017 116.94 117.44 115.12 116.10 1,010,156 -1.29(-1.10%)
Jan 04, 2017 117.00 118.18 115.51 117.39 705,916 +0.22(+0.19%)
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.