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

145.92 USD -1.27 (-0.86%)
Streaming Delayed Price Updated: 10:40 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 137.19 138.07 136.45 137.89 428,961 +0.90(+0.66%)
May 30, 2017 137.94 138.14 136.59 136.99 458,537 -1.45(-1.05%)
May 26, 2017 138.46 138.85 138.03 138.44 244,145 +0.03(+0.02%)
May 25, 2017 137.90 138.90 137.57 138.41 1,105,567 +0.51(+0.37%)
May 24, 2017 136.12 138.51 136.12 137.90 440,034 +1.38(+1.01%)
May 23, 2017 135.91 137.04 135.64 136.52 301,688 +0.67(+0.49%)
May 22, 2017 135.61 136.08 135.01 135.85 290,531 +1.04(+0.77%)
May 19, 2017 134.52 135.40 134.17 134.81 336,736 +0.55(+0.41%)
May 18, 2017 132.29 135.09 131.35 134.26 407,422 +1.11(+0.83%)
May 17, 2017 133.16 134.90 132.09 133.15 650,454 -0.01(-0.01%)
May 16, 2017 132.47 133.52 132.01 133.16 367,902 +0.67(+0.51%)
May 15, 2017 130.97 132.93 130.53 132.49 449,384 +1.78(+1.36%)
May 12, 2017 130.70 130.92 129.97 130.71 360,002 -0.14(-0.11%)
May 11, 2017 130.28 131.00 129.55 130.85 348,945 +0.52(+0.40%)
May 10, 2017 128.42 130.45 128.42 130.33 609,312 +1.35(+1.05%)
May 09, 2017 133.75 133.75 128.50 128.98 1,749,249 -8.40(-6.11%)
May 08, 2017 139.27 139.47 136.88 137.38 882,089 -1.89(-1.36%)
May 05, 2017 138.95 139.87 138.81 139.27 567,837 +0.80(+0.58%)
May 04, 2017 138.90 139.75 137.68 138.47 550,075 -0.36(-0.26%)
May 03, 2017 138.48 139.00 137.51 138.83 270,398 +0.61(+0.44%)
May 02, 2017 138.87 138.93 136.41 138.22 305,199 -0.76(-0.55%)
May 01, 2017 139.19 139.30 138.10 138.98 195,405 +0.39(+0.28%)
Apr 28, 2017 139.58 139.58 138.36 138.59 301,607 -1.14(-0.82%)
Apr 27, 2017 139.14 140.20 138.81 139.73 382,330 +0.93(+0.67%)
Apr 26, 2017 139.04 139.80 138.59 138.80 378,545 -0.29(-0.21%)
Apr 25, 2017 138.89 139.87 137.72 139.09 377,630 +1.06(+0.77%)
Apr 24, 2017 137.06 138.43 136.82 138.03 398,125 +1.91(+1.40%)
Apr 21, 2017 135.99 136.57 135.74 136.12 283,459 +0.32(+0.24%)
Apr 20, 2017 134.83 136.10 134.40 135.80 268,099 +1.27(+0.94%)
Apr 19, 2017 134.08 135.20 133.76 134.53 366,468 +0.46(+0.34%)
Apr 18, 2017 132.45 134.78 132.10 134.07 331,269 +1.05(+0.79%)
Apr 17, 2017 132.31 133.15 131.86 133.02 339,483 +1.08(+0.82%)
Apr 13, 2017 132.49 133.36 131.91 131.94 231,391 -0.62(-0.47%)
Apr 12, 2017 133.18 133.18 132.08 132.56 499,175 -0.84(-0.63%)
Apr 11, 2017 132.89 133.81 132.36 133.40 318,630 +0.55(+0.41%)
Apr 10, 2017 132.08 133.09 131.77 132.85 374,471 +0.60(+0.45%)
Apr 07, 2017 132.31 133.20 132.08 132.25 348,039 -0.79(-0.59%)
Apr 06, 2017 131.88 133.36 131.42 133.04 589,350 +1.27(+0.96%)
Apr 05, 2017 131.38 132.89 131.38 131.77 608,737 +0.32(+0.24%)
Apr 04, 2017 131.97 132.45 130.99 131.45 320,931 -0.14(-0.11%)
Apr 03, 2017 132.74 132.77 131.25 131.59 389,661 -0.94(-0.71%)
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%)
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.