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

107.97 +1.23 (+1.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 117.68 119.89 117.68 119.61 567,532 +2.17(+1.85%)
Jul 30, 2018 118.27 118.85 117.28 117.44 456,568 -0.78(-0.66%)
Jul 27, 2018 118.28 119.36 117.58 118.22 365,498 -0.05(-0.04%)
Jul 26, 2018 116.58 118.48 116.56 118.27 477,108 +1.92(+1.65%)
Jul 25, 2018 115.71 116.70 114.23 116.35 564,910 +0.60(+0.52%)
Jul 24, 2018 115.32 116.40 114.48 115.75 635,889 +1.13(+0.99%)
Jul 23, 2018 115.77 115.78 114.44 114.61 698,647 -1.56(-1.34%)
Jul 20, 2018 117.05 117.17 115.52 116.17 709,939 -0.86(-0.74%)
Jul 19, 2018 115.22 117.13 114.34 117.03 787,916 +1.50(+1.30%)
Jul 18, 2018 116.41 117.08 115.47 115.53 626,385 -0.69(-0.59%)
Jul 17, 2018 114.77 116.41 114.58 116.22 389,983 +1.45(+1.26%)
Jul 16, 2018 115.83 115.83 114.40 114.76 529,079 -0.79(-0.69%)
Jul 13, 2018 115.42 115.98 115.19 115.56 329,326 +0.09(+0.08%)
Jul 12, 2018 115.95 115.95 115.17 115.47 386,015 +0.35(+0.30%)
Jul 11, 2018 115.31 116.03 114.87 115.12 795,648 -1.05(-0.91%)
Jul 10, 2018 113.35 116.39 112.95 116.17 855,216 +2.89(+2.55%)
Jul 09, 2018 112.84 113.40 112.55 113.28 522,338 +0.47(+0.42%)
Jul 06, 2018 111.37 113.06 111.37 112.81 419,747 +0.64(+0.57%)
Jul 05, 2018 110.75 112.19 110.71 112.17 663,409 +1.40(+1.26%)
Jul 03, 2018 110.77 110.77 110.77 0 -0.55(-0.49%)
Jul 02, 2018 111.47 111.80 110.76 111.32 489,051 -0.36(-0.32%)
Jun 29, 2018 111.91 112.22 111.30 111.68 524,547 +0.23(+0.21%)
Jun 28, 2018 110.95 111.58 110.03 111.45 537,155 +0.52(+0.47%)
Jun 27, 2018 111.52 112.67 110.89 110.93 517,006 -0.07(-0.06%)
Jun 26, 2018 111.55 111.81 110.91 111.00 457,693 -0.40(-0.36%)
Jun 25, 2018 112.25 112.44 110.95 111.39 609,551 -0.87(-0.77%)
Jun 22, 2018 112.03 112.67 111.72 112.26 968,374 +0.56(+0.50%)
Jun 21, 2018 112.20 112.63 111.47 111.70 598,263 -0.76(-0.68%)
Jun 20, 2018 112.00 112.83 111.60 112.46 521,676 +0.19(+0.17%)
Jun 19, 2018 111.77 112.58 111.47 112.28 821,016 -0.21(-0.19%)
Jun 18, 2018 112.05 112.84 112.05 112.49 781,431 -0.59(-0.52%)
Jun 15, 2018 113.19 111.56 113.08 1,269,077 +1.52(+1.37%)
Jun 14, 2018 111.31 112.10 110.35 111.56 1,213,062 +0.88(+0.79%)
Jun 13, 2018 111.70 111.70 110.38 110.68 892,987 -0.81(-0.72%)
Jun 12, 2018 112.50 112.75 111.20 111.49 1,180,827 -1.01(-0.90%)
Jun 11, 2018 112.86 113.21 111.76 112.50 613,439 -0.76(-0.67%)
Jun 08, 2018 112.00 113.67 111.77 113.26 626,545 +0.17(+0.15%)
Jun 07, 2018 112.39 113.85 112.09 113.09 753,968 +0.56(+0.49%)
Jun 06, 2018 112.54 110.55 112.53 899,113 +1.05(+0.94%)
Jun 05, 2018 111.92 112.68 111.38 111.49 996,899 -0.10(-0.09%)
Jun 04, 2018 111.58 111.98 110.47 111.58 834,523 +0.47(+0.42%)
Jun 01, 2018 110.22 112.25 110.10 111.12 1,181,156 +1.69(+1.55%)
May 31, 2018 112.25 112.25 109.41 109.42 1,033,698 -2.40(-2.15%)
May 30, 2018 111.53 112.16 111.20 111.83 784,432 +0.63(+0.56%)
May 29, 2018 111.91 112.44 110.92 111.20 795,737 -1.15(-1.02%)
May 25, 2018 112.35 112.35 112.35 0 +0.39(+0.34%)
May 24, 2018 112.18 112.31 110.83 111.96 662,844 -0.17(-0.15%)
May 23, 2018 112.09 112.59 111.25 112.13 1,002,812 +0.16(+0.14%)
May 22, 2018 112.55 112.88 111.71 111.97 907,975 -0.05(-0.05%)
May 21, 2018 114.01 114.01 111.77 112.02 754,849 -1.19(-1.05%)
May 18, 2018 112.29 115.01 112.25 113.22 2,651,468 +1.16(+1.03%)
May 17, 2018 111.50 112.68 111.03 112.06 1,157,376 +0.91(+0.81%)
May 16, 2018 110.76 112.00 110.38 111.16 1,212,073 +0.10(+0.09%)
May 15, 2018 112.80 112.86 110.53 111.06 1,255,534 -2.11(-1.86%)
May 14, 2018 112.35 114.07 111.71 113.16 2,002,574 -1.18(-1.03%)
May 11, 2018 114.66 115.24 114.08 114.34 969,848 +0.16(+0.14%)
May 10, 2018 117.41 117.41 113.61 114.18 1,246,666 -2.64(-2.26%)
May 09, 2018 113.89 117.51 112.94 116.83 1,589,885 +3.49(+3.08%)
May 08, 2018 113.71 116.20 112.30 113.33 2,720,755 -0.36(-0.31%)
May 07, 2018 122.69 122.75 112.96 113.69 3,623,563 -13.67(-10.74%)
May 04, 2018 125.00 128.20 125.00 127.36 466,142 +1.86(+1.48%)
May 03, 2018 125.27 126.27 124.83 125.51 386,573 -0.02(-0.01%)
May 02, 2018 126.96 127.56 125.09 125.53 380,298 -1.76(-1.38%)
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.