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

144.86 USD -0.95 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 120.26 119.64 119.64 119.64 232,500 -0.98(-0.81%)
Dec 30, 2015 121.03 122.09 120.36 120.62 196,044 -0.50(-0.41%)
Dec 29, 2015 121.34 122.08 120.47 121.12 156,241 +0.77(+0.64%)
Dec 28, 2015 119.08 120.40 118.88 120.35 189,877 +0.38(+0.32%)
Dec 24, 2015 119.45 119.97 119.97 119.97 82,700 +0.31(+0.26%)
Dec 23, 2015 119.88 120.05 118.65 119.66 293,044 +0.15(+0.13%)
Dec 22, 2015 117.91 119.80 117.08 119.51 292,705 +2.28(+1.94%)
Dec 21, 2015 116.60 117.41 116.13 117.23 337,665 +1.35(+1.17%)
Dec 18, 2015 117.75 118.41 115.84 115.88 609,505 -2.21(-1.87%)
Dec 17, 2015 120.81 121.09 118.08 118.09 356,517 -2.86(-2.36%)
Dec 16, 2015 119.19 121.16 118.85 120.95 344,098 +2.77(+2.34%)
Dec 15, 2015 117.64 119.00 117.52 118.18 534,307 +1.86(+1.60%)
Dec 14, 2015 116.23 117.38 115.20 116.32 1,144,005 +0.20(+0.17%)
Dec 11, 2015 116.69 117.79 115.64 116.12 1,034,195 -2.19(-1.85%)
Dec 10, 2015 120.57 120.98 118.04 118.31 503,177 -2.41(-2.00%)
Dec 09, 2015 121.18 122.64 119.72 120.72 559,532 -0.31(-0.26%)
Dec 08, 2015 120.57 121.64 119.71 121.03 398,567 -0.25(-0.21%)
Dec 07, 2015 120.81 121.69 120.08 121.28 435,466 +0.03(+0.02%)
Dec 04, 2015 119.48 121.53 119.48 121.25 321,150 +2.11(+1.77%)
Dec 03, 2015 120.42 120.80 118.26 119.14 355,852 -1.27(-1.05%)
Dec 02, 2015 121.56 122.21 120.10 120.41 396,921 -1.59(-1.30%)
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.