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

144.57 USD -2.90 (-1.97%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2015 117.89 122.20 117.89 122.00 673,783 +1.99(+1.66%)
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%)
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.