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

106.85 +1.90 (+1.81%)
Streaming Delayed Price Updated: 11:00 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 107.84 109.22 107.20 109.20 781,093 +1.96(+1.82%)
Jun 29, 2016 106.03 107.52 105.78 107.24 976,279 +2.30(+2.20%)
Jun 28, 2016 103.94 105.00 103.16 104.94 707,744 +1.38(+1.33%)
Jun 27, 2016 104.90 105.28 102.05 103.56 1,678,404 -2.23(-2.11%)
Jun 24, 2016 107.18 109.31 105.40 105.79 1,428,423 -4.41(-4.00%)
Jun 23, 2016 110.43 111.28 109.80 110.20 657,189 +0.81(+0.74%)
Jun 22, 2016 109.98 110.16 109.02 109.39 839,373 -0.36(-0.33%)
Jun 21, 2016 110.03 110.32 109.56 109.76 500,830 +0.24(+0.22%)
Jun 20, 2016 108.83 109.97 108.79 109.52 803,216 +1.29(+1.19%)
Jun 17, 2016 108.61 108.65 107.15 108.22 659,701 -0.37(-0.34%)
Jun 16, 2016 108.50 108.81 107.29 108.59 890,261 -0.24(-0.22%)
Jun 15, 2016 110.46 110.46 108.74 108.83 593,682 -1.00(-0.91%)
Jun 14, 2016 109.13 110.12 107.34 109.83 910,880 +0.03(+0.02%)
Jun 13, 2016 110.80 110.88 109.77 109.81 467,351 -1.23(-1.10%)
Jun 10, 2016 111.26 111.44 109.95 111.03 842,592 -0.90(-0.80%)
Jun 09, 2016 112.24 112.24 111.67 111.93 559,304 -1.04(-0.92%)
Jun 08, 2016 111.90 113.22 111.10 112.97 441,464 +1.28(+1.14%)
Jun 07, 2016 111.33 112.25 110.87 111.70 365,189 +0.59(+0.54%)
Jun 06, 2016 111.14 111.79 110.62 111.10 574,152 +0.44(+0.40%)
Jun 03, 2016 110.80 110.99 109.76 110.66 674,108 -0.33(-0.30%)
Jun 02, 2016 111.09 111.09 110.10 110.99 518,185 -0.18(-0.16%)
Jun 01, 2016 111.24 111.60 110.56 111.17 714,784 -0.07(-0.06%)
May 31, 2016 111.42 111.63 110.40 111.24 595,991 -0.29(-0.26%)
May 27, 2016 111.17 111.53 111.53 111.53 295,130 +0.35(+0.32%)
May 26, 2016 111.28 111.50 110.93 111.18 522,852 -0.06(-0.05%)
May 25, 2016 110.65 111.53 110.65 111.24 318,969 +0.65(+0.59%)
May 24, 2016 110.51 110.78 109.12 110.59 469,370 +0.28(+0.26%)
May 23, 2016 110.20 110.46 109.34 110.31 381,772 -0.09(-0.09%)
May 20, 2016 110.93 111.40 109.91 110.40 677,500 +0.03(+0.02%)
May 19, 2016 109.08 110.49 108.45 110.38 513,111 +1.18(+1.08%)
May 18, 2016 109.52 110.22 108.83 109.20 1,208,500 -0.75(-0.68%)
May 17, 2016 109.59 110.11 108.98 109.95 1,311,158 -0.26(-0.24%)
May 16, 2016 108.80 110.49 108.79 110.21 866,466 +1.34(+1.23%)
May 13, 2016 108.56 109.33 108.23 108.87 858,373 +0.08(+0.07%)
May 12, 2016 107.14 108.94 106.73 108.79 915,460 +2.19(+2.06%)
May 11, 2016 108.67 109.21 106.56 106.60 935,802 -2.26(-2.08%)
May 10, 2016 105.20 109.97 104.36 108.86 2,140,175 +5.48(+5.30%)
May 09, 2016 102.34 103.46 102.12 103.39 885,680 +1.12(+1.10%)
May 06, 2016 101.93 102.35 100.95 102.26 712,673 -0.03(-0.03%)
May 05, 2016 102.86 103.35 102.07 102.29 358,515 -0.02(-0.02%)
May 04, 2016 102.55 103.85 102.17 102.31 472,913 -0.62(-0.60%)
May 03, 2016 102.43 103.14 101.99 102.93 392,669 -0.39(-0.38%)
May 02, 2016 103.27 103.78 102.91 103.32 506,217 +0.29(+0.28%)
Apr 29, 2016 102.86 103.20 102.01 103.02 369,113 -0.01(-0.01%)
Apr 28, 2016 102.83 103.94 102.55 103.03 336,098 -0.68(-0.66%)
Apr 27, 2016 103.93 104.26 103.29 103.71 261,808 -0.09(-0.08%)
Apr 26, 2016 103.63 104.55 103.17 103.80 434,538 +0.22(+0.22%)
Apr 25, 2016 103.67 103.76 102.89 103.58 467,323 -0.61(-0.59%)
Apr 22, 2016 103.74 104.31 102.97 104.19 450,677 +0.58(+0.56%)
Apr 21, 2016 103.86 104.11 102.83 103.61 472,686 +0.13(+0.12%)
Apr 20, 2016 104.99 105.55 102.89 103.48 912,592 -1.97(-1.86%)
Apr 19, 2016 105.12 106.44 104.63 105.45 648,805 +0.90(+0.86%)
Apr 18, 2016 102.82 104.77 102.59 104.55 433,490 +1.08(+1.04%)
Apr 15, 2016 102.89 103.72 102.70 103.47 838,855 +0.59(+0.57%)
Apr 14, 2016 103.59 103.75 102.69 102.89 565,831 -0.58(-0.56%)
Apr 13, 2016 102.93 103.52 102.43 103.46 879,071 +1.25(+1.22%)
Apr 12, 2016 101.44 102.48 101.22 102.21 641,804 +0.98(+0.97%)
Apr 11, 2016 101.93 102.16 101.05 101.23 341,799 -0.27(-0.26%)
Apr 08, 2016 101.54 102.57 101.04 101.50 307,603 +0.91(+0.91%)
Apr 07, 2016 101.11 101.81 100.35 100.58 708,706 -1.23(-1.21%)
Apr 06, 2016 99.69 101.88 99.52 101.81 579,615 +2.35(+2.37%)
Apr 05, 2016 99.20 100.27 98.96 99.46 647,945 -0.44(-0.44%)
Apr 04, 2016 100.41 100.41 98.87 99.90 527,000 -0.46(-0.46%)
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.