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

108.10 +3.15 (+3.00%)
Official Closing Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 128.09 128.58 126.44 126.56 363,693 -1.39(-1.09%)
Apr 27, 2018 127.16 128.25 126.66 127.95 375,874 +0.68(+0.54%)
Apr 26, 2018 126.00 127.72 124.94 127.27 374,568 +1.61(+1.28%)
Apr 25, 2018 123.54 126.07 122.71 125.66 545,727 +1.72(+1.39%)
Apr 24, 2018 126.61 126.70 123.47 123.94 462,242 -2.40(-1.90%)
Apr 23, 2018 126.79 127.16 125.70 126.34 430,463 -0.53(-0.42%)
Apr 20, 2018 127.22 127.64 125.55 126.87 1,062,346 -0.03(-0.02%)
Apr 19, 2018 127.63 128.09 125.65 126.90 494,119 -1.26(-0.99%)
Apr 18, 2018 127.48 128.55 127.05 128.16 524,939 +0.86(+0.68%)
Apr 17, 2018 126.44 127.49 126.18 127.30 452,383 +1.45(+1.15%)
Apr 16, 2018 124.15 125.91 123.41 125.85 386,772 +2.49(+2.02%)
Apr 13, 2018 123.52 123.83 122.61 123.36 628,175 +0.31(+0.25%)
Apr 12, 2018 122.76 123.38 122.35 123.05 884,001 +0.79(+0.64%)
Apr 11, 2018 121.95 122.75 121.48 122.27 342,169 -0.51(-0.42%)
Apr 10, 2018 122.62 123.80 121.35 122.78 338,009 +1.04(+0.85%)
Apr 09, 2018 121.77 123.10 120.92 121.74 351,136 +0.48(+0.40%)
Apr 06, 2018 123.06 123.89 120.53 121.25 305,917 -2.64(-2.13%)
Apr 05, 2018 123.41 124.46 122.95 123.89 285,136 +1.13(+0.92%)
Apr 04, 2018 120.24 122.88 119.72 122.77 288,817 +1.51(+1.24%)
Apr 03, 2018 120.36 121.74 119.77 121.26 401,947 +1.11(+0.92%)
Apr 02, 2018 122.60 122.70 119.30 120.15 444,971 -2.52(-2.05%)
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%)
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.