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

121.41 +5.04 (+4.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 138.21 138.95 138.15 138.58 358,461 +0.13(+0.09%)
Aug 30, 2016 137.85 139.21 137.47 138.45 417,499 +1.00(+0.73%)
Aug 29, 2016 136.51 137.74 136.51 137.45 259,716 +1.03(+0.76%)
Aug 26, 2016 138.77 139.16 135.71 136.42 311,153 -2.12(-1.53%)
Aug 25, 2016 137.63 138.73 137.17 138.54 171,963 +0.68(+0.49%)
Aug 24, 2016 138.06 138.65 137.61 137.86 280,330 -0.23(-0.17%)
Aug 23, 2016 138.54 139.07 137.39 138.09 205,056 +0.50(+0.36%)
Aug 22, 2016 137.41 137.60 136.60 137.59 156,038 +0.06(+0.04%)
Aug 19, 2016 135.78 137.74 135.23 137.53 328,262 +1.33(+0.98%)
Aug 18, 2016 134.38 136.37 134.38 136.20 322,431 +1.98(+1.48%)
Aug 17, 2016 134.22 134.51 133.33 134.22 236,390 +0.18(+0.13%)
Aug 16, 2016 135.84 135.84 133.79 134.04 395,123 -1.85(-1.36%)
Aug 15, 2016 136.00 136.02 135.29 135.89 292,575 +0.30(+0.22%)
Aug 12, 2016 135.46 136.45 135.17 135.59 330,829 -0.45(-0.33%)
Aug 11, 2016 135.77 136.59 135.51 136.04 214,245 +0.50(+0.37%)
Aug 10, 2016 136.49 136.78 134.46 135.54 421,092 -0.84(-0.62%)
Aug 09, 2016 136.37 139.81 135.16 136.38 1,327,201 +3.67(+2.77%)
Aug 08, 2016 133.66 133.94 132.15 132.71 769,797 -1.30(-0.97%)
Aug 05, 2016 136.04 136.16 132.64 134.01 637,169 -1.75(-1.29%)
Aug 04, 2016 134.27 136.75 134.09 135.76 484,679 +1.72(+1.28%)
Aug 03, 2016 133.17 134.04 132.26 134.04 273,572 +1.17(+0.88%)
Aug 02, 2016 133.20 133.24 132.27 132.87 288,823 -0.52(-0.39%)
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.