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

145.11 USD +2.08 (+1.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 121.15 121.59 120.51 121.05 564,153 -0.20(-0.16%)
Nov 29, 2016 120.41 121.90 120.00 121.25 345,187 +0.90(+0.75%)
Nov 28, 2016 120.61 121.13 119.77 120.35 452,910 -0.03(-0.02%)
Nov 25, 2016 120.32 121.90 120.27 120.38 365,096 +0.05(+0.04%)
Nov 23, 2016 120.33 120.33 120.33 0 -0.01(-0.01%)
Nov 22, 2016 119.95 120.85 119.67 120.34 747,619 +0.29(+0.24%)
Nov 21, 2016 119.56 120.97 119.56 120.05 414,328 +0.27(+0.23%)
Nov 18, 2016 119.14 120.22 117.31 119.78 609,474 +0.33(+0.28%)
Nov 17, 2016 121.19 121.51 119.26 119.45 693,825 -1.38(-1.14%)
Nov 16, 2016 118.06 121.05 117.82 120.83 643,966 +2.77(+2.35%)
Nov 15, 2016 117.56 119.05 117.36 118.06 595,990 +0.54(+0.46%)
Nov 14, 2016 118.48 119.05 116.73 117.52 838,087 -0.88(-0.74%)
Nov 11, 2016 118.41 119.64 118.01 118.40 680,853 -0.07(-0.06%)
Nov 10, 2016 124.41 124.59 118.01 118.47 2,154,425 -5.56(-4.48%)
Nov 09, 2016 123.71 125.05 122.00 124.03 1,540,070 -2.03(-1.61%)
Nov 08, 2016 124.39 127.55 119.71 126.06 2,196,843 -5.06(-3.86%)
Nov 07, 2016 130.03 131.97 129.40 131.12 715,533 +2.46(+1.91%)
Nov 04, 2016 129.57 130.40 127.91 128.66 715,419 -0.63(-0.49%)
Nov 03, 2016 130.66 130.98 129.22 129.29 380,229 -1.36(-1.04%)
Nov 02, 2016 133.80 133.97 130.50 130.65 494,026 -3.19(-2.38%)
Nov 01, 2016 130.90 133.99 130.90 133.84 784,974 +3.06(+2.34%)
Oct 31, 2016 134.89 134.89 130.67 130.78 726,681 -3.76(-2.79%)
Oct 28, 2016 133.60 134.96 133.60 134.54 813,411 +1.16(+0.87%)
Oct 27, 2016 132.30 133.68 132.00 133.38 720,982 +1.32(+1.00%)
Oct 26, 2016 130.35 132.64 130.15 132.06 743,848 +1.56(+1.20%)
Oct 25, 2016 130.10 130.51 128.85 130.50 358,199 -0.02(-0.02%)
Oct 24, 2016 130.24 130.90 129.86 130.52 368,169 +0.77(+0.59%)
Oct 21, 2016 128.60 129.89 128.15 129.75 259,113 +0.54(+0.42%)
Oct 20, 2016 129.32 130.21 129.04 129.21 270,163 -0.22(-0.17%)
Oct 19, 2016 130.13 130.61 128.73 129.43 426,116 -0.57(-0.44%)
Oct 18, 2016 130.12 130.14 128.52 130.00 357,070 +0.90(+0.70%)
Oct 17, 2016 129.69 130.07 128.63 129.10 442,765 -0.21(-0.16%)
Oct 14, 2016 131.00 131.00 129.28 129.31 451,821 -0.90(-0.69%)
Oct 13, 2016 130.00 130.78 128.37 130.21 851,242 -1.14(-0.87%)
Oct 12, 2016 135.11 135.11 131.31 131.35 836,555 -4.13(-3.05%)
Oct 11, 2016 137.53 137.53 135.04 135.48 228,316 -2.22(-1.61%)
Oct 10, 2016 138.33 138.69 137.31 137.70 269,515 +0.27(+0.20%)
Oct 07, 2016 138.46 138.46 136.26 137.43 367,069 -0.79(-0.57%)
Oct 06, 2016 137.83 138.80 137.01 138.22 710,082 -0.33(-0.24%)
Oct 05, 2016 140.69 140.89 138.51 138.55 643,550 -1.87(-1.33%)
Oct 04, 2016 141.90 142.77 140.22 140.42 270,221 -1.54(-1.08%)
Oct 03, 2016 142.93 143.64 141.85 141.96 432,142 -1.01(-0.71%)
Sep 30, 2016 142.11 143.43 141.72 142.97 368,483 +0.99(+0.70%)
Sep 29, 2016 141.90 142.74 141.18 141.98 476,517 -0.02(-0.01%)
Sep 28, 2016 141.65 142.12 140.60 142.00 357,613 +0.73(+0.52%)
Sep 27, 2016 140.09 141.30 139.50 141.27 215,512 +1.08(+0.77%)
Sep 26, 2016 140.09 140.88 140.08 140.19 308,529 -0.71(-0.50%)
Sep 23, 2016 141.70 141.91 140.90 140.90 575,830 -0.99(-0.70%)
Sep 22, 2016 141.52 142.09 140.94 141.89 342,008 +0.79(+0.56%)
Sep 21, 2016 138.81 141.19 138.81 141.10 480,341 +2.86(+2.07%)
Sep 20, 2016 138.88 138.93 138.04 138.24 381,895 +0.45(+0.33%)
Sep 19, 2016 136.42 137.91 136.42 137.79 305,712 +1.94(+1.43%)
Sep 16, 2016 135.19 136.17 134.21 135.85 453,697 +0.57(+0.42%)
Sep 15, 2016 134.44 135.60 133.96 135.28 271,784 +0.70(+0.52%)
Sep 14, 2016 135.21 135.21 133.97 134.58 306,000 -0.44(-0.33%)
Sep 13, 2016 135.36 137.94 134.62 135.02 603,110 +0.02(+0.01%)
Sep 12, 2016 133.96 135.23 133.58 135.00 662,885 +0.25(+0.19%)
Sep 09, 2016 137.60 137.82 134.74 134.75 517,369 -3.88(-2.80%)
Sep 08, 2016 139.26 139.27 138.52 138.63 331,863 -0.70(-0.50%)
Sep 07, 2016 139.11 139.34 138.02 139.33 330,770 +0.56(+0.40%)
Sep 06, 2016 139.40 139.55 138.14 138.77 245,335 -0.22(-0.16%)
Sep 02, 2016 139.04 138.99 138.99 138.99 280,500 +0.62(+0.45%)
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.