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

140.77 USD +0.27 (+0.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 120.34 121.03 119.46 120.01 427,990 +0.16(+0.13%)
Nov 27, 2015 120.23 120.87 119.15 119.85 170,594 -0.40(-0.33%)
Nov 25, 2015 120.54 120.25 120.25 120.25 328,800 +0.16(+0.13%)
Nov 24, 2015 118.22 120.48 117.59 120.09 573,385 +1.53(+1.29%)
Nov 23, 2015 117.23 119.10 116.33 118.56 335,432 +1.51(+1.29%)
Nov 20, 2015 118.10 118.29 116.65 117.05 280,720 -0.79(-0.67%)
Nov 19, 2015 117.48 119.40 116.34 117.84 505,475 +0.40(+0.34%)
Nov 18, 2015 115.67 117.52 115.12 117.44 463,320 +1.99(+1.72%)
Nov 17, 2015 114.05 116.49 114.00 115.45 437,188 +0.95(+0.83%)
Nov 16, 2015 111.78 114.55 111.78 114.50 360,601 +2.75(+2.46%)
Nov 13, 2015 113.34 113.86 111.33 111.75 415,871 -1.53(-1.35%)
Nov 12, 2015 114.46 115.68 113.20 113.28 388,930 -2.62(-2.26%)
Nov 11, 2015 114.44 116.44 114.21 115.90 391,388 +2.29(+2.02%)
Nov 10, 2015 112.80 116.86 112.00 113.61 750,723 -0.50(-0.44%)
Nov 09, 2015 113.40 114.26 112.34 114.11 603,405 +0.91(+0.80%)
Nov 06, 2015 115.26 115.58 111.98 113.20 881,271 -2.77(-2.39%)
Nov 05, 2015 116.21 116.36 115.31 115.97 291,896 -0.21(-0.18%)
Nov 04, 2015 116.29 116.81 115.71 116.18 285,517 +0.00(+0.00%)
Nov 03, 2015 115.91 116.56 115.69 116.18 414,926 +0.13(+0.11%)
Nov 02, 2015 116.20 116.97 115.23 116.05 320,680 -0.01(-0.01%)
Oct 30, 2015 115.67 117.05 115.07 116.06 418,335 +0.55(+0.48%)
Oct 29, 2015 115.04 115.82 114.20 115.51 288,452 +0.46(+0.40%)
Oct 28, 2015 113.65 115.52 113.44 115.05 397,135 +1.34(+1.18%)
Oct 27, 2015 114.00 114.50 112.91 113.71 340,279 -0.96(-0.84%)
Oct 26, 2015 113.56 114.92 113.46 114.67 271,332 +1.15(+1.01%)
Oct 23, 2015 114.81 114.91 113.48 113.52 360,184 -0.21(-0.18%)
Oct 22, 2015 112.73 113.76 112.49 113.73 485,827 +1.97(+1.76%)
Oct 21, 2015 113.42 113.79 111.58 111.76 269,657 -1.02(-0.90%)
Oct 20, 2015 112.90 113.41 112.45 112.78 304,773 -0.18(-0.16%)
Oct 19, 2015 111.88 113.17 111.88 112.96 389,103 +0.43(+0.38%)
Oct 16, 2015 112.00 112.56 111.47 112.53 317,595 +1.46(+1.31%)
Oct 15, 2015 110.70 111.20 110.15 111.07 413,884 +1.09(+0.99%)
Oct 14, 2015 110.06 111.14 109.86 109.98 208,163 -0.26(-0.24%)
Oct 13, 2015 109.31 111.14 109.18 110.24 388,239 +0.14(+0.13%)
Oct 12, 2015 109.31 110.64 108.83 110.10 338,346 +0.57(+0.52%)
Oct 09, 2015 109.57 110.22 109.04 109.53 341,366 +0.02(+0.02%)
Oct 08, 2015 109.21 109.91 108.75 109.51 536,674 -0.24(-0.22%)
Oct 07, 2015 108.47 109.75 108.47 109.75 518,367 +1.77(+1.64%)
Oct 06, 2015 108.18 108.83 107.13 107.98 338,549 -0.23(-0.21%)
Oct 05, 2015 107.18 108.28 106.91 108.21 382,914 +1.40(+1.31%)
Oct 02, 2015 102.47 106.89 102.44 106.81 389,698 +2.93(+2.82%)
Oct 01, 2015 104.07 104.38 102.46 103.88 657,279 +0.62(+0.60%)
Sep 30, 2015 101.95 103.32 101.45 103.26 486,919 +2.17(+2.15%)
Sep 29, 2015 100.59 101.33 100.02 101.09 336,053 +0.50(+0.50%)
Sep 28, 2015 104.25 104.35 100.50 100.59 794,399 -5.17(-4.89%)
Sep 25, 2015 105.17 106.53 105.07 105.76 444,755 +0.96(+0.92%)
Sep 24, 2015 104.15 105.08 103.39 104.80 437,360 +0.09(+0.09%)
Sep 23, 2015 104.69 105.70 104.23 104.71 562,815 -0.36(-0.34%)
Sep 22, 2015 105.27 105.47 104.52 105.07 357,150 -0.99(-0.93%)
Sep 21, 2015 105.88 106.73 104.91 106.06 283,534 +0.89(+0.85%)
Sep 18, 2015 106.10 106.48 104.84 105.17 489,875 -2.41(-2.24%)
Sep 17, 2015 107.41 109.17 107.30 107.58 267,645 -0.11(-0.10%)
Sep 16, 2015 106.21 107.86 106.17 107.69 338,422 +1.36(+1.28%)
Sep 15, 2015 106.16 106.56 105.22 106.33 357,234 +0.21(+0.20%)
Sep 14, 2015 107.10 107.10 105.92 106.12 241,017 -1.01(-0.94%)
Sep 11, 2015 106.53 107.25 105.97 107.13 436,018 -0.06(-0.06%)
Sep 10, 2015 108.32 109.18 106.85 107.19 591,830 -1.54(-1.42%)
Sep 09, 2015 110.36 110.81 108.62 108.73 283,518 -0.52(-0.48%)
Sep 08, 2015 108.99 109.33 108.39 109.25 545,069 +2.30(+2.15%)
Sep 04, 2015 107.78 106.95 106.95 106.95 493,700 -2.51(-2.29%)
Sep 03, 2015 109.40 110.43 108.89 109.46 316,503 +0.96(+0.88%)
Sep 02, 2015 107.93 108.54 106.51 108.50 549,891 +2.27(+2.14%)
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.