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

146.45 USD -0.06 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 118.29 118.50 117.00 117.40 473,910 -1.10(-0.93%)
Mar 30, 2015 117.84 119.27 117.24 118.50 300,774 +1.32(+1.13%)
Mar 27, 2015 117.06 117.79 116.55 117.18 354,408 +0.48(+0.41%)
Mar 26, 2015 116.84 117.35 116.01 116.70 528,528 -0.38(-0.32%)
Mar 25, 2015 119.43 120.96 117.08 117.08 482,343 -2.43(-2.03%)
Mar 24, 2015 119.41 120.56 119.07 119.51 427,482 -0.18(-0.15%)
Mar 23, 2015 119.67 120.62 119.35 119.69 490,120 -0.23(-0.19%)
Mar 20, 2015 118.82 120.40 118.66 119.92 638,290 +1.43(+1.21%)
Mar 19, 2015 118.07 120.08 117.10 118.49 510,677 +0.34(+0.29%)
Mar 18, 2015 117.38 118.96 115.26 118.15 601,989 +0.25(+0.21%)
Mar 17, 2015 118.34 118.77 116.74 117.90 461,698 -1.09(-0.92%)
Mar 16, 2015 118.49 119.15 118.20 118.99 298,823 +0.95(+0.80%)
Mar 13, 2015 119.43 119.66 117.03 118.04 465,542 -1.46(-1.22%)
Mar 12, 2015 118.03 120.01 117.74 119.50 457,689 +2.32(+1.98%)
Mar 11, 2015 117.60 118.54 116.69 117.18 760,573 -0.42(-0.36%)
Mar 10, 2015 119.71 119.91 117.60 117.60 744,139 -3.09(-2.56%)
Mar 09, 2015 119.55 121.36 119.43 120.69 468,581 +1.68(+1.41%)
Mar 06, 2015 120.59 120.71 118.52 119.01 396,128 -1.87(-1.55%)
Mar 05, 2015 121.25 121.54 120.23 120.88 358,861 -0.34(-0.28%)
Mar 04, 2015 121.52 121.96 121.69 121.22 346,337 -0.47(-0.39%)
Mar 03, 2015 122.31 122.64 120.93 121.69 280,725 -1.08(-0.88%)
Mar 02, 2015 121.93 122.84 117.32 122.77 401,366 +0.84(+0.69%)
Feb 27, 2015 121.95 122.51 121.12 121.93 371,089 +0.09(+0.07%)
Feb 26, 2015 122.00 122.40 121.28 121.84 470,833 -0.03(-0.02%)
Feb 25, 2015 122.96 123.08 121.43 121.87 472,908 -0.76(-0.62%)
Feb 24, 2015 120.99 122.85 120.59 122.63 452,999 +1.39(+1.15%)
Feb 23, 2015 120.65 122.00 120.49 121.24 432,607 -0.16(-0.13%)
Feb 20, 2015 120.01 121.54 119.31 121.40 418,168 +1.30(+1.08%)
Feb 19, 2015 118.27 120.42 117.57 120.10 526,745 +1.83(+1.55%)
Feb 18, 2015 116.99 118.37 116.82 118.27 332,763 +1.07(+0.91%)
Feb 17, 2015 116.88 117.60 115.80 117.20 495,458 +0.24(+0.21%)
Feb 13, 2015 115.34 116.96 116.96 116.96 761,800 +2.19(+1.91%)
Feb 12, 2015 109.33 116.48 109.33 114.77 1,342,227 +7.77(+7.26%)
Feb 11, 2015 108.09 108.40 106.71 107.00 1,051,031 -0.94(-0.87%)
Feb 10, 2015 107.67 108.26 107.23 107.94 371,097 +0.56(+0.52%)
Feb 09, 2015 108.81 108.88 107.11 107.38 361,055 -1.69(-1.55%)
Feb 06, 2015 108.78 109.10 108.08 109.07 346,151 +0.43(+0.40%)
Feb 05, 2015 108.36 108.80 107.89 108.64 278,590 +0.93(+0.86%)
Feb 04, 2015 107.69 108.41 107.30 107.71 289,326 -0.29(-0.27%)
Feb 03, 2015 107.58 108.14 106.74 108.00 476,695 +1.22(+1.14%)
Feb 02, 2015 106.53 107.09 105.35 106.78 314,413 +0.67(+0.63%)
Jan 30, 2015 105.91 107.39 105.72 106.11 410,296 -0.69(-0.65%)
Jan 29, 2015 105.13 106.94 105.05 106.80 334,815 +1.54(+1.46%)
Jan 28, 2015 107.52 107.89 105.18 105.26 710,877 -1.66(-1.55%)
Jan 27, 2015 107.32 107.52 106.30 106.92 521,597 -1.45(-1.34%)
Jan 26, 2015 108.77 108.88 107.59 108.37 470,425 -0.68(-0.62%)
Jan 23, 2015 110.82 110.89 108.06 109.05 891,018 -1.89(-1.70%)
Jan 22, 2015 107.55 110.97 107.32 110.94 786,188 +4.11(+3.85%)
Jan 21, 2015 107.24 107.78 106.16 106.83 677,795 -0.75(-0.70%)
Jan 20, 2015 108.46 108.46 106.04 107.58 507,639 +0.22(+0.20%)
Jan 16, 2015 105.13 107.42 104.86 107.36 728,128 +2.09(+1.99%)
Jan 15, 2015 103.96 105.98 103.96 105.27 757,848 +1.31(+1.26%)
Jan 14, 2015 101.86 104.25 101.68 103.96 658,889 +1.14(+1.11%)
Jan 13, 2015 102.00 103.05 101.62 102.82 606,015 +1.72(+1.70%)
Jan 12, 2015 102.13 102.50 100.63 101.10 289,475 -1.05(-1.03%)
Jan 09, 2015 102.06 102.54 101.34 102.15 455,256 +0.51(+0.50%)
Jan 08, 2015 99.89 101.68 99.80 101.64 333,916 +2.52(+2.54%)
Jan 07, 2015 98.75 99.23 97.94 99.12 516,650 +0.97(+0.99%)
Jan 06, 2015 99.79 100.43 97.59 98.15 421,341 -1.22(-1.23%)
Jan 05, 2015 100.45 101.06 98.87 99.37 382,784 -1.48(-1.47%)
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.