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

129.01 +2.06 (+1.62%)
Official Closing Price Updated: 4:10 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 133.36 133.99 132.86 133.18 441,236 +0.03(+0.02%)
Jul 28, 2017 133.64 133.81 132.59 133.15 340,568 -0.43(-0.32%)
Jul 27, 2017 133.37 134.25 133.09 133.58 449,936 +0.20(+0.15%)
Jul 26, 2017 133.04 133.94 132.76 133.38 505,701 +0.40(+0.30%)
Jul 25, 2017 133.17 134.86 132.85 132.98 527,563 +0.47(+0.35%)
Jul 24, 2017 132.88 132.88 131.27 132.51 372,201 -0.50(-0.38%)
Jul 21, 2017 133.18 133.18 131.39 133.01 406,071 -0.36(-0.27%)
Jul 20, 2017 135.13 135.13 132.66 133.37 396,325 -1.86(-1.38%)
Jul 19, 2017 135.38 136.27 134.63 135.23 370,017 +0.17(+0.13%)
Jul 18, 2017 133.77 135.69 133.77 135.06 303,548 +1.18(+0.88%)
Jul 17, 2017 133.76 134.40 133.13 133.88 385,600 +0.15(+0.11%)
Jul 14, 2017 132.95 134.36 132.46 133.73 392,113 +1.00(+0.75%)
Jul 13, 2017 133.55 133.58 132.03 132.73 516,568 -0.83(-0.62%)
Jul 12, 2017 132.71 133.72 132.42 133.56 354,366 +1.58(+1.20%)
Jul 11, 2017 131.82 132.37 130.94 131.98 288,790 +0.29(+0.22%)
Jul 10, 2017 131.83 132.51 131.13 131.69 325,684 -0.19(-0.14%)
Jul 07, 2017 132.21 132.61 131.48 131.88 420,286 -0.28(-0.21%)
Jul 06, 2017 133.28 133.47 132.03 132.16 276,339 -2.05(-1.53%)
Jul 05, 2017 134.99 135.41 133.85 134.21 401,880 -0.69(-0.51%)
Jul 03, 2017 135.60 136.06 134.83 134.90 149,066 -0.10(-0.07%)
Jun 30, 2017 133.86 135.94 133.86 135.00 420,047 +1.52(+1.14%)
Jun 29, 2017 136.04 136.04 132.39 133.48 422,866 -2.43(-1.79%)
Jun 28, 2017 136.25 136.94 135.67 135.91 376,922 +0.54(+0.40%)
Jun 27, 2017 137.07 137.11 135.29 135.37 296,351 -1.70(-1.24%)
Jun 26, 2017 136.46 137.45 135.75 137.07 398,793 +0.92(+0.68%)
Jun 23, 2017 135.23 136.71 134.81 136.15 402,215 +1.02(+0.75%)
Jun 22, 2017 135.83 135.83 134.33 135.13 310,103 -0.95(-0.70%)
Jun 21, 2017 136.82 137.37 135.71 136.08 454,292 -0.11(-0.08%)
Jun 20, 2017 136.21 137.33 136.03 136.19 373,698 +0.05(+0.04%)
Jun 19, 2017 135.10 136.65 134.54 136.14 389,140 +1.56(+1.16%)
Jun 16, 2017 135.12 135.59 134.01 134.58 1,135,356 -0.51(-0.38%)
Jun 15, 2017 135.88 136.41 134.05 135.09 709,762 -1.42(-1.04%)
Jun 14, 2017 136.65 137.29 135.01 136.51 485,134 +0.01(+0.01%)
Jun 13, 2017 136.12 136.97 134.47 136.50 441,236 +0.06(+0.04%)
Jun 12, 2017 137.37 137.80 136.25 136.44 297,100 -0.76(-0.55%)
Jun 09, 2017 136.12 137.23 135.86 137.20 483,021 +1.51(+1.11%)
Jun 08, 2017 137.83 135.12 135.69 520,950 -2.18(-1.58%)
Jun 07, 2017 138.22 139.68 137.74 137.87 362,580 -0.93(-0.67%)
Jun 06, 2017 138.87 139.69 138.21 138.80 347,469 -0.65(-0.47%)
Jun 05, 2017 139.42 140.44 138.95 139.45 326,929 +0.21(+0.15%)
Jun 02, 2017 138.22 139.34 138.02 139.24 279,959 +1.06(+0.77%)
Jun 01, 2017 137.72 139.77 137.59 138.18 412,072 +0.29(+0.21%)
May 31, 2017 137.19 138.07 136.45 137.89 428,961 +0.90(+0.66%)
May 30, 2017 137.94 138.14 136.59 136.99 458,537 -1.45(-1.05%)
May 26, 2017 138.46 138.85 138.03 138.44 244,145 +0.03(+0.02%)
May 25, 2017 137.90 138.90 137.57 138.41 1,105,567 +0.51(+0.37%)
May 24, 2017 136.12 138.51 136.12 137.90 440,034 +1.38(+1.01%)
May 23, 2017 135.91 137.04 135.64 136.52 301,688 +0.67(+0.49%)
May 22, 2017 135.61 136.08 135.01 135.85 290,531 +1.04(+0.77%)
May 19, 2017 134.52 135.40 134.17 134.81 336,736 +0.55(+0.41%)
May 18, 2017 132.29 135.09 131.35 134.26 407,422 +1.11(+0.83%)
May 17, 2017 133.16 134.90 132.09 133.15 650,454 -0.01(-0.01%)
May 16, 2017 132.47 133.52 132.01 133.16 367,902 +0.67(+0.51%)
May 15, 2017 130.97 132.93 130.53 132.49 449,384 +1.78(+1.36%)
May 12, 2017 130.70 130.92 129.97 130.71 360,002 -0.14(-0.11%)
May 11, 2017 130.28 131.00 129.55 130.85 348,945 +0.52(+0.40%)
May 10, 2017 128.42 130.45 128.42 130.33 609,312 +1.35(+1.05%)
May 09, 2017 133.75 133.75 128.50 128.98 1,749,249 -8.40(-6.11%)
May 08, 2017 139.27 139.47 136.88 137.38 882,089 -1.89(-1.36%)
May 05, 2017 138.95 139.87 138.81 139.27 567,837 +0.80(+0.58%)
May 04, 2017 138.90 139.75 137.68 138.47 550,075 -0.36(-0.26%)
May 03, 2017 138.48 139.00 137.51 138.83 270,398 +0.61(+0.44%)
May 02, 2017 138.87 138.93 136.41 138.22 305,199 -0.76(-0.55%)
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.