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

104.95 -1.84 (-1.72%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 98.79 99.97 98.28 99.13 489,791 +0.47(+0.48%)
Oct 29, 2015 98.26 98.92 97.54 98.66 337,723 +0.39(+0.40%)
Oct 28, 2015 97.07 98.67 96.89 98.27 464,970 +1.14(+1.18%)
Oct 27, 2015 97.37 97.80 96.44 97.12 398,403 -0.82(-0.84%)
Oct 26, 2015 96.99 98.15 96.91 97.94 317,678 +0.98(+1.01%)
Oct 23, 2015 98.06 98.15 96.92 96.96 421,708 -0.18(-0.18%)
Oct 22, 2015 96.28 97.16 96.08 97.14 568,812 +1.68(+1.76%)
Oct 21, 2015 96.87 97.19 95.30 95.46 315,717 -0.87(-0.90%)
Oct 20, 2015 96.43 96.86 96.04 96.33 356,832 -0.15(-0.16%)
Oct 19, 2015 95.56 96.66 95.56 96.48 455,566 +0.37(+0.38%)
Oct 16, 2015 95.66 96.14 95.21 96.11 371,844 +1.25(+1.31%)
Oct 15, 2015 94.55 94.98 94.08 94.87 484,580 +0.93(+0.99%)
Oct 14, 2015 94.00 94.93 93.83 93.93 243,719 -0.22(-0.24%)
Oct 13, 2015 93.36 94.93 93.25 94.16 454,555 +0.12(+0.13%)
Oct 12, 2015 93.36 94.50 92.95 94.04 396,139 +0.49(+0.52%)
Oct 09, 2015 93.58 94.14 93.13 93.55 399,675 +0.02(+0.02%)
Oct 08, 2015 93.28 93.88 92.88 93.53 628,344 -0.20(-0.22%)
Oct 07, 2015 92.64 93.74 92.64 93.74 606,910 +1.51(+1.64%)
Oct 06, 2015 92.40 92.95 91.50 92.23 396,377 -0.20(-0.21%)
Oct 05, 2015 91.54 92.48 91.31 92.42 448,320 +1.20(+1.31%)
Oct 02, 2015 87.52 91.30 87.50 91.23 456,263 +2.50(+2.82%)
Oct 01, 2015 88.89 89.15 87.51 88.72 769,550 +0.53(+0.60%)
Sep 30, 2015 87.08 88.25 86.65 88.20 570,091 +1.85(+2.15%)
Sep 29, 2015 85.91 86.55 85.43 86.34 393,455 +0.43(+0.50%)
Sep 28, 2015 89.04 89.13 85.84 85.91 930,092 -4.42(-4.89%)
Sep 25, 2015 89.83 90.99 89.74 90.33 520,724 +0.82(+0.92%)
Sep 24, 2015 88.96 89.75 88.31 89.51 512,066 +0.08(+0.09%)
Sep 23, 2015 89.42 90.28 89.02 89.43 658,951 +0.17(+0.19%)
Sep 22, 2015 89.43 89.60 88.80 89.26 420,396 -0.84(-0.93%)
Sep 21, 2015 89.95 90.67 89.13 90.10 333,744 +0.76(+0.85%)
Sep 18, 2015 90.14 90.46 89.07 89.35 576,625 -2.05(-2.24%)
Sep 17, 2015 91.25 92.75 91.16 91.40 315,041 -0.09(-0.10%)
Sep 16, 2015 90.23 91.63 90.20 91.49 398,352 +1.16(+1.28%)
Sep 15, 2015 90.19 90.53 89.39 90.33 420,495 +0.18(+0.20%)
Sep 14, 2015 90.99 90.99 89.98 90.15 283,697 -0.86(-0.94%)
Sep 11, 2015 90.50 91.12 90.03 91.01 513,230 -0.05(-0.06%)
Sep 10, 2015 92.02 92.75 90.78 91.06 696,635 -1.31(-1.42%)
Sep 09, 2015 93.76 94.14 92.28 92.37 333,725 -0.44(-0.48%)
Sep 08, 2015 92.59 92.88 92.08 92.81 641,593 +1.95(+2.15%)
Sep 04, 2015 91.57 90.86 90.86 90.86 581,127 -2.13(-2.29%)
Sep 03, 2015 92.94 93.82 92.51 92.99 372,551 +0.82(+0.88%)
Sep 02, 2015 91.69 92.21 90.49 92.18 647,269 +1.93(+2.14%)
Sep 01, 2015 90.96 91.72 89.91 90.25 642,992 -2.82(-3.03%)
Aug 31, 2015 93.97 93.97 93.02 93.07 350,535 -1.20(-1.27%)
Aug 28, 2015 93.82 94.31 93.09 94.27 412,275 +0.22(+0.23%)
Aug 27, 2015 93.59 95.36 92.55 94.05 583,165 +1.52(+1.64%)
Aug 26, 2015 92.76 93.15 91.04 92.53 651,916 +1.58(+1.74%)
Aug 25, 2015 93.95 93.99 90.90 90.94 957,250 -0.81(-0.88%)
Aug 24, 2015 90.79 93.83 90.22 91.75 1,386,914 -3.36(-3.53%)
Aug 21, 2015 96.10 96.95 95.08 95.11 1,254,171 -0.04(-0.04%)
Aug 20, 2015 96.52 96.75 94.83 95.15 830,431 -1.79(-1.85%)
Aug 19, 2015 97.03 97.83 96.57 96.94 475,140 -1.21(-1.23%)
Aug 18, 2015 97.47 98.42 97.47 98.15 382,171 +0.46(+0.47%)
Aug 17, 2015 96.81 97.86 96.70 97.69 433,442 +0.54(+0.55%)
Aug 14, 2015 96.20 97.44 96.04 97.16 412,041 +0.97(+1.01%)
Aug 13, 2015 96.31 96.93 95.52 96.19 590,652 -0.44(-0.46%)
Aug 12, 2015 95.99 97.21 95.51 96.63 649,958 -0.26(-0.27%)
Aug 11, 2015 98.16 99.49 95.81 96.89 1,045,380 -4.04(-4.01%)
Aug 10, 2015 99.18 100.99 98.83 100.94 460,133 +2.15(+2.18%)
Aug 07, 2015 99.00 99.34 98.43 98.79 333,460 -0.12(-0.12%)
Aug 06, 2015 99.59 100.32 98.39 98.91 540,279 -0.70(-0.70%)
Aug 05, 2015 99.56 100.31 99.07 99.60 452,605 +1.05(+1.07%)
Aug 04, 2015 98.13 99.23 98.13 98.55 304,398 +0.59(+0.61%)
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.