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

147.01 USD +1.49 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 104.15 105.39 103.26 103.29 605,186 -0.83(-0.80%)
Feb 26, 2016 105.50 105.75 103.85 104.12 691,699 -0.90(-0.86%)
Feb 25, 2016 106.25 106.73 104.20 105.02 550,881 -1.19(-1.12%)
Feb 24, 2016 102.64 106.82 102.31 106.21 1,028,145 +2.79(+2.70%)
Feb 23, 2016 104.36 105.14 102.77 103.42 566,055 -1.86(-1.77%)
Feb 22, 2016 106.27 107.54 105.20 105.28 1,020,764 -0.12(-0.11%)
Feb 19, 2016 105.34 105.55 104.04 105.40 768,435 +0.01(+0.01%)
Feb 18, 2016 106.30 107.01 104.35 105.39 721,290 -0.69(-0.65%)
Feb 17, 2016 107.50 108.84 105.91 106.08 1,026,419 -0.46(-0.43%)
Feb 16, 2016 105.68 108.04 104.48 106.54 1,101,803 -0.21(-0.20%)
Feb 12, 2016 101.00 106.75 106.75 106.75 1,957,000 +6.26(+6.23%)
Feb 11, 2016 100.50 105.30 97.24 100.49 4,518,990 -14.84(-12.87%)
Feb 10, 2016 116.81 119.75 114.32 115.33 1,070,442 -1.50(-1.28%)
Feb 09, 2016 115.21 117.29 115.18 116.83 746,346 +0.22(+0.19%)
Feb 08, 2016 117.96 118.40 115.60 116.61 592,361 -2.77(-2.32%)
Feb 05, 2016 121.28 121.69 117.75 119.38 694,241 -1.90(-1.57%)
Feb 04, 2016 119.99 122.38 119.89 121.28 551,364 +0.68(+0.56%)
Feb 03, 2016 117.76 120.60 116.89 120.60 604,333 +3.38(+2.88%)
Feb 02, 2016 117.12 117.75 116.23 117.22 445,518 -1.24(-1.05%)
Feb 01, 2016 116.39 119.04 115.36 118.46 836,853 +1.50(+1.28%)
Jan 29, 2016 113.15 117.00 112.77 116.96 681,642 +4.77(+4.25%)
Jan 28, 2016 112.43 113.04 110.69 112.19 638,625 +0.67(+0.60%)
Jan 27, 2016 111.69 112.43 110.65 111.52 606,002 -0.35(-0.31%)
Jan 26, 2016 110.49 112.45 110.49 111.87 615,369 +1.47(+1.33%)
Jan 25, 2016 110.14 111.31 108.08 110.40 1,261,364 -3.67(-3.22%)
Jan 22, 2016 113.46 114.96 112.87 114.07 411,351 +2.32(+2.08%)
Jan 21, 2016 112.10 113.90 111.10 111.75 591,859 -0.03(-0.03%)
Jan 20, 2016 111.43 112.66 109.73 111.78 695,713 -1.70(-1.50%)
Jan 19, 2016 116.08 117.30 112.24 113.48 692,993 -1.83(-1.59%)
Jan 15, 2016 114.93 115.31 115.31 115.31 625,600 -1.89(-1.61%)
Jan 14, 2016 116.09 117.80 115.65 117.20 388,985 +1.15(+0.99%)
Jan 13, 2016 118.85 118.92 115.82 116.05 675,081 -2.28(-1.93%)
Jan 12, 2016 118.67 119.57 117.35 118.33 630,459 +0.71(+0.60%)
Jan 11, 2016 117.28 118.14 116.60 117.62 457,859 +1.28(+1.10%)
Jan 08, 2016 116.99 117.35 116.18 116.34 689,454 -0.25(-0.21%)
Jan 07, 2016 115.61 116.99 114.38 116.59 668,081 -0.58(-0.50%)
Jan 06, 2016 117.15 118.01 116.37 117.17 450,240 -1.76(-1.48%)
Jan 05, 2016 118.40 119.12 117.73 118.93 268,079 +0.90(+0.76%)
Jan 04, 2016 118.31 118.36 116.94 118.03 505,538 -1.61(-1.35%)
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.