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

145.62 USD -0.15 (-0.10%)
Streaming Delayed Price Updated: 9:31 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 107.07 107.96 105.83 106.23 546,258 -3.32(-3.03%)
Aug 31, 2015 110.61 110.61 109.49 109.55 297,799 -1.41(-1.27%)
Aug 28, 2015 110.44 111.01 109.58 110.96 350,251 +0.26(+0.23%)
Aug 27, 2015 110.16 112.25 108.94 110.70 495,431 +1.79(+1.64%)
Aug 26, 2015 109.19 109.64 107.16 108.91 553,839 +1.86(+1.74%)
Aug 25, 2015 110.59 110.64 107.00 107.05 813,237 -0.95(-0.88%)
Aug 24, 2015 106.87 110.45 106.20 108.00 1,178,260 -3.95(-3.53%)
Aug 21, 2015 113.12 114.12 111.92 111.95 1,065,488 -0.05(-0.04%)
Aug 20, 2015 113.61 113.88 111.62 112.00 705,497 -2.11(-1.85%)
Aug 19, 2015 114.21 115.16 113.67 114.11 403,658 -1.42(-1.23%)
Aug 18, 2015 114.73 115.85 114.73 115.53 324,676 +0.54(+0.47%)
Aug 17, 2015 113.95 115.19 113.83 114.99 368,233 +0.63(+0.55%)
Aug 14, 2015 113.23 114.69 113.04 114.36 350,052 +1.14(+1.01%)
Aug 13, 2015 113.36 114.09 112.43 113.22 501,792 -0.52(-0.46%)
Aug 12, 2015 112.99 114.43 112.42 113.74 552,176 -0.31(-0.27%)
Aug 11, 2015 115.54 117.11 112.78 114.05 888,108 -4.76(-4.01%)
Aug 10, 2015 116.74 118.87 116.33 118.81 390,909 +2.53(+2.18%)
Aug 07, 2015 116.53 116.93 115.86 116.28 283,293 -0.14(-0.12%)
Aug 06, 2015 117.23 118.09 115.81 116.42 458,997 -0.82(-0.70%)
Aug 05, 2015 117.19 118.08 116.61 117.24 384,513 +1.24(+1.07%)
Aug 04, 2015 115.51 116.80 115.51 116.00 258,603 +0.70(+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.