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

147.58 USD -0.74 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 119.45 120.20 118.50 119.04 556,126 -0.23(-0.19%)
May 28, 2015 118.87 119.76 118.74 119.27 337,176 +0.45(+0.38%)
May 27, 2015 116.92 119.06 116.88 118.82 382,760 +1.72(+1.47%)
May 26, 2015 117.47 117.97 116.47 117.10 419,578 -1.25(-1.06%)
May 22, 2015 117.99 118.35 118.35 118.35 364,700 +0.09(+0.08%)
May 21, 2015 117.29 118.46 117.29 118.26 492,181 +0.73(+0.62%)
May 20, 2015 116.05 117.86 115.59 117.53 419,420 +1.64(+1.42%)
May 19, 2015 115.36 116.31 115.03 115.89 266,731 +0.61(+0.53%)
May 18, 2015 115.02 115.49 114.82 115.28 222,653 -0.15(-0.13%)
May 15, 2015 114.99 115.44 114.69 115.43 295,372 +0.38(+0.33%)
May 14, 2015 113.31 115.16 112.62 115.05 467,945 +2.36(+2.09%)
May 13, 2015 114.03 114.03 110.57 112.69 971,115 -1.71(-1.49%)
May 12, 2015 115.68 117.32 113.34 114.40 1,013,532 -4.90(-4.11%)
May 11, 2015 119.02 119.61 118.49 119.30 536,523 -0.14(-0.12%)
May 08, 2015 119.54 120.61 119.01 119.44 298,369 +1.22(+1.03%)
May 07, 2015 117.66 118.41 116.81 118.22 256,090 +0.12(+0.10%)
May 06, 2015 117.36 118.12 115.80 118.10 410,088 +1.50(+1.29%)
May 05, 2015 118.02 118.87 116.19 116.60 268,251 -1.63(-1.38%)
May 04, 2015 117.51 118.60 117.24 118.23 345,297 +0.81(+0.69%)
May 01, 2015 115.48 117.55 115.48 117.42 310,191 +2.67(+2.33%)
Apr 30, 2015 115.66 116.61 114.11 114.75 438,768 -1.49(-1.28%)
Apr 29, 2015 116.00 116.94 115.60 116.24 297,057 -0.71(-0.61%)
Apr 28, 2015 115.96 116.98 115.64 116.95 345,041 +0.77(+0.66%)
Apr 27, 2015 116.35 117.22 115.24 116.18 261,720 +0.33(+0.28%)
Apr 24, 2015 116.62 117.20 115.04 115.85 379,551 -0.72(-0.62%)
Apr 23, 2015 116.03 117.06 115.44 116.57 223,123 +0.58(+0.50%)
Apr 22, 2015 117.00 117.26 115.16 115.99 475,127 -0.83(-0.71%)
Apr 21, 2015 117.75 118.31 116.64 116.82 237,476 -0.85(-0.72%)
Apr 20, 2015 117.09 117.87 117.09 117.67 204,862 +1.39(+1.20%)
Apr 17, 2015 117.91 118.62 115.89 116.28 437,820 -2.38(-2.01%)
Apr 16, 2015 118.34 119.33 118.01 118.66 256,259 -0.01(-0.01%)
Apr 15, 2015 119.73 120.14 118.52 118.67 222,941 -0.24(-0.20%)
Apr 14, 2015 118.89 119.45 118.06 118.91 277,277 +0.14(+0.12%)
Apr 13, 2015 119.13 120.42 118.75 118.77 297,739 -0.20(-0.17%)
Apr 10, 2015 118.54 119.03 118.21 118.97 296,276 +0.71(+0.60%)
Apr 09, 2015 118.14 118.50 117.33 118.26 297,391 +0.05(+0.04%)
Apr 08, 2015 118.56 118.96 117.41 118.21 376,165 +0.02(+0.02%)
Apr 07, 2015 118.38 119.54 118.16 118.19 520,111 -0.43(-0.36%)
Apr 06, 2015 116.76 118.96 116.76 118.62 317,297 +1.23(+1.05%)
Apr 02, 2015 116.96 117.39 117.39 117.39 333,500 +0.42(+0.36%)
Apr 01, 2015 117.10 118.11 116.08 116.97 462,791 -0.43(-0.37%)
Mar 31, 2015 118.29 118.50 117.00 117.40 473,910 -1.10(-0.93%)
Mar 30, 2015 117.84 119.27 117.24 118.50 300,774 +1.32(+1.13%)
Mar 27, 2015 117.06 117.79 116.55 117.18 354,408 +0.48(+0.41%)
Mar 26, 2015 116.84 117.35 116.01 116.70 528,528 -0.38(-0.32%)
Mar 25, 2015 119.43 120.96 117.08 117.08 482,343 -2.43(-2.03%)
Mar 24, 2015 119.41 120.56 119.07 119.51 427,482 -0.18(-0.15%)
Mar 23, 2015 119.67 120.62 119.35 119.69 490,120 -0.23(-0.19%)
Mar 20, 2015 118.82 120.40 118.66 119.92 638,290 +1.43(+1.21%)
Mar 19, 2015 118.07 120.08 117.10 118.49 510,677 +0.34(+0.29%)
Mar 18, 2015 117.38 118.96 115.26 118.15 601,989 +0.25(+0.21%)
Mar 17, 2015 118.34 118.77 116.74 117.90 461,698 -1.09(-0.92%)
Mar 16, 2015 118.49 119.15 118.20 118.99 298,823 +0.95(+0.80%)
Mar 13, 2015 119.43 119.66 117.03 118.04 465,542 -1.46(-1.22%)
Mar 12, 2015 118.03 120.01 117.74 119.50 457,689 +2.32(+1.98%)
Mar 11, 2015 117.60 118.54 116.69 117.18 760,573 -0.42(-0.36%)
Mar 10, 2015 119.71 119.91 117.60 117.60 744,139 -3.09(-2.56%)
Mar 09, 2015 119.55 121.36 119.43 120.69 468,581 +1.68(+1.41%)
Mar 06, 2015 120.59 120.71 118.52 119.01 396,128 -1.87(-1.55%)
Mar 05, 2015 121.25 121.54 120.23 120.88 358,861 -0.34(-0.28%)
Mar 04, 2015 121.52 121.96 121.69 121.22 346,337 -0.47(-0.39%)
Mar 03, 2015 122.31 122.64 120.93 121.69 280,725 -1.08(-0.88%)
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.