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, 2016 114.67 115.11 113.39 113.77 383,975 -0.81(-0.71%)
Mar 30, 2016 115.42 116.18 114.21 114.58 456,564 -0.21(-0.18%)
Mar 29, 2016 113.36 114.90 112.91 114.79 361,584 +0.95(+0.83%)
Mar 28, 2016 113.40 114.11 113.31 113.84 239,540 +0.60(+0.53%)
Mar 24, 2016 112.59 113.24 113.24 113.24 671,800 -0.39(-0.34%)
Mar 23, 2016 113.91 114.49 112.81 113.63 405,172 -1.27(-1.11%)
Mar 22, 2016 113.86 115.33 111.82 114.90 596,291 +0.96(+0.84%)
Mar 21, 2016 113.68 114.13 112.81 113.94 490,652 +0.26(+0.23%)
Mar 18, 2016 113.16 115.11 112.84 113.68 962,386 +0.80(+0.71%)
Mar 17, 2016 111.57 113.03 110.91 112.88 403,320 +1.43(+1.28%)
Mar 16, 2016 109.70 111.96 109.70 111.45 345,018 +1.15(+1.04%)
Mar 15, 2016 110.05 110.75 109.53 110.30 514,167 -0.03(-0.03%)
Mar 14, 2016 109.36 111.33 109.18 110.33 412,695 +0.35(+0.32%)
Mar 11, 2016 109.07 110.62 108.27 109.98 435,929 +2.30(+2.14%)
Mar 10, 2016 108.00 108.99 106.59 107.68 480,242 +0.18(+0.17%)
Mar 09, 2016 107.26 107.98 106.11 107.50 563,462 +0.33(+0.31%)
Mar 08, 2016 105.27 109.18 104.93 107.17 1,129,502 +0.74(+0.70%)
Mar 07, 2016 105.93 107.40 105.70 106.43 695,654 +0.02(+0.02%)
Mar 04, 2016 105.54 106.85 104.93 106.41 549,107 +1.26(+1.20%)
Mar 03, 2016 105.94 106.09 104.60 105.15 764,272 -0.67(-0.63%)
Mar 02, 2016 105.81 106.48 104.59 105.82 592,269 -0.80(-0.75%)
Mar 01, 2016 104.32 107.29 104.06 106.62 664,776 +3.33(+3.22%)
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%)
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.