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

147.58 USD -0.74 (-0.50%)
Official Closing Price Updated: 6:30 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 133.21 133.55 132.42 133.25 355,125 -0.01(-0.01%)
Jul 28, 2016 132.93 133.61 132.76 133.26 243,756 +0.06(+0.05%)
Jul 27, 2016 134.37 134.37 132.35 133.20 336,050 -1.21(-0.90%)
Jul 26, 2016 135.55 135.55 133.92 134.41 296,553 -0.84(-0.62%)
Jul 25, 2016 134.13 135.26 133.85 135.25 336,661 +1.22(+0.91%)
Jul 22, 2016 133.06 134.43 132.65 134.03 252,506 +1.16(+0.87%)
Jul 21, 2016 133.53 133.75 132.36 132.87 218,831 -1.05(-0.78%)
Jul 20, 2016 132.98 134.51 131.90 133.92 317,755 +1.41(+1.06%)
Jul 19, 2016 131.66 133.14 131.62 132.51 325,170 +0.29(+0.22%)
Jul 18, 2016 131.87 132.74 131.28 132.22 262,492 +0.12(+0.09%)
Jul 15, 2016 132.16 132.71 131.81 132.10 353,849 +0.35(+0.27%)
Jul 14, 2016 133.07 133.34 131.50 131.75 335,890 -0.49(-0.37%)
Jul 13, 2016 131.46 132.36 131.26 132.24 384,426 +1.04(+0.79%)
Jul 12, 2016 130.32 131.48 129.18 131.20 416,654 +1.82(+1.41%)
Jul 11, 2016 130.00 130.34 129.19 129.38 218,199 -0.15(-0.12%)
Jul 08, 2016 128.53 129.75 127.55 129.53 462,887 +1.98(+1.55%)
Jul 07, 2016 126.96 128.47 126.75 127.55 446,064 +0.56(+0.44%)
Jul 06, 2016 125.45 127.08 125.14 126.99 604,336 +1.30(+1.03%)
Jul 05, 2016 125.67 126.18 124.77 125.69 389,489 -0.34(-0.27%)
Jul 01, 2016 126.47 126.03 126.03 126.03 374,700 -0.04(-0.03%)
Jun 30, 2016 124.50 126.10 123.77 126.07 676,548 +2.26(+1.83%)
Jun 29, 2016 122.41 124.14 122.13 123.81 845,609 +2.66(+2.20%)
Jun 28, 2016 120.00 121.23 119.11 121.15 613,016 +1.59(+1.33%)
Jun 27, 2016 121.11 121.55 117.82 119.56 1,453,758 -2.58(-2.11%)
Jun 24, 2016 123.74 126.20 121.69 122.14 1,237,236 -5.09(-4.00%)
Jun 23, 2016 127.49 128.47 126.77 127.23 569,228 +0.37(+0.29%)
Jun 22, 2016 127.54 127.75 126.42 126.86 723,818 -0.42(-0.33%)
Jun 21, 2016 127.59 127.93 127.05 127.28 431,882 +0.28(+0.22%)
Jun 20, 2016 126.21 127.53 126.16 127.00 692,639 +1.50(+1.20%)
Jun 17, 2016 125.95 126.00 124.26 125.50 568,881 -0.43(-0.34%)
Jun 16, 2016 125.82 126.18 124.42 125.93 767,700 -0.28(-0.22%)
Jun 15, 2016 128.09 128.09 126.10 126.21 511,951 -1.16(-0.91%)
Jun 14, 2016 126.55 127.70 124.48 127.37 785,481 +0.03(+0.02%)
Jun 13, 2016 128.49 128.58 127.29 127.34 403,012 -1.42(-1.10%)
Jun 10, 2016 129.02 129.23 127.50 128.76 726,594 -1.04(-0.80%)
Jun 09, 2016 130.16 130.16 129.50 129.80 482,306 -1.21(-0.92%)
Jun 08, 2016 129.76 131.30 128.84 131.01 380,689 +1.48(+1.14%)
Jun 07, 2016 129.10 130.17 128.57 129.53 314,914 +0.69(+0.54%)
Jun 06, 2016 128.88 129.64 128.28 128.84 495,110 +0.51(+0.40%)
Jun 03, 2016 128.49 128.71 127.28 128.33 581,305 -0.38(-0.30%)
Jun 02, 2016 128.82 128.82 127.68 128.71 446,848 -0.21(-0.16%)
Jun 01, 2016 129.00 129.42 128.21 128.92 616,381 -0.08(-0.06%)
May 31, 2016 129.21 129.45 128.02 129.00 513,942 -0.34(-0.26%)
May 27, 2016 128.92 129.34 129.34 129.34 254,500 +0.41(+0.32%)
May 26, 2016 129.05 129.30 128.64 128.93 450,872 -0.07(-0.05%)
May 25, 2016 128.31 129.34 128.31 129.00 275,057 +0.75(+0.58%)
May 24, 2016 128.15 128.47 126.54 128.25 404,753 +0.33(+0.26%)
May 23, 2016 127.79 128.09 126.80 127.92 329,214 -0.11(-0.09%)
May 20, 2016 128.64 129.18 127.46 128.03 584,230 +0.03(+0.02%)
May 19, 2016 126.50 128.13 125.76 128.00 442,472 +1.37(+1.08%)
May 18, 2016 127.00 127.81 126.21 126.63 1,042,128 -0.87(-0.68%)
May 17, 2016 127.09 127.69 126.38 127.50 1,130,653 -0.30(-0.23%)
May 16, 2016 126.17 128.13 126.15 127.80 747,181 +1.55(+1.23%)
May 13, 2016 125.89 126.79 125.51 126.25 740,202 +0.09(+0.07%)
May 12, 2016 124.24 126.33 123.77 126.16 789,430 +2.54(+2.05%)
May 11, 2016 126.02 126.64 123.57 123.62 806,972 -2.62(-2.08%)
May 10, 2016 122.00 127.53 121.01 126.24 1,845,540 +6.35(+5.30%)
May 09, 2016 118.68 119.98 118.42 119.89 763,750 +1.30(+1.10%)
May 06, 2016 118.20 118.69 117.07 118.59 614,561 -0.03(-0.03%)
May 05, 2016 119.28 119.85 118.36 118.62 309,159 -0.02(-0.02%)
May 04, 2016 118.92 120.43 118.48 118.64 407,808 -0.72(-0.60%)
May 03, 2016 118.78 119.61 118.27 119.36 338,611 -0.45(-0.38%)
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.