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

105.15 +2.75 (+2.69%)
Streaming Delayed Price Updated: 3:27 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 103.08 103.08 103.08 0 -0.94(-0.90%)
Dec 29, 2016 103.94 104.28 103.79 104.01 475,838 +0.09(+0.08%)
Dec 28, 2016 104.14 104.59 103.75 103.92 466,234 -0.19(-0.19%)
Dec 27, 2016 103.78 104.46 103.56 104.12 641,699 +0.68(+0.66%)
Dec 23, 2016 103.44 103.44 103.44 0 -0.41(-0.40%)
Dec 22, 2016 102.58 103.85 102.45 103.85 536,311 +0.97(+0.94%)
Dec 21, 2016 102.78 103.78 102.00 102.88 614,920 +0.39(+0.38%)
Dec 20, 2016 102.55 102.98 101.80 102.49 429,986 -0.07(-0.07%)
Dec 19, 2016 102.98 103.24 102.07 102.56 713,858 -0.12(-0.12%)
Dec 16, 2016 103.79 104.41 101.49 102.68 1,678,416 -1.88(-1.80%)
Dec 15, 2016 102.98 104.59 102.67 104.56 731,628 +1.51(+1.47%)
Dec 14, 2016 106.34 106.75 102.94 103.05 919,855 -2.89(-2.73%)
Dec 13, 2016 107.20 107.66 105.50 105.94 841,698 -1.26(-1.18%)
Dec 12, 2016 109.44 109.70 106.94 107.20 513,391 -1.83(-1.68%)
Dec 09, 2016 109.42 109.86 107.99 109.02 558,087 -0.40(-0.37%)
Dec 08, 2016 108.47 109.79 107.91 109.42 756,071 +0.96(+0.88%)
Dec 07, 2016 105.74 108.82 105.74 108.47 630,317 +2.50(+2.36%)
Dec 06, 2016 105.32 106.26 104.71 105.97 614,943 +0.68(+0.64%)
Dec 05, 2016 104.96 105.50 103.66 105.29 725,984 +0.82(+0.78%)
Dec 02, 2016 103.53 104.56 102.98 104.47 698,107 +1.36(+1.32%)
Dec 01, 2016 105.34 105.67 102.74 103.12 887,446 -2.21(-2.10%)
Nov 30, 2016 105.41 105.80 104.86 105.33 648,376 -0.17(-0.16%)
Nov 29, 2016 104.77 106.06 104.41 105.50 396,720 +0.78(+0.75%)
Nov 28, 2016 104.94 105.39 104.21 104.72 520,525 -0.03(-0.02%)
Nov 25, 2016 104.69 106.06 104.65 104.74 419,601 +0.04(+0.04%)
Nov 23, 2016 104.70 104.70 104.70 0 -0.01(-0.01%)
Nov 22, 2016 104.37 105.15 104.12 104.71 859,232 +0.25(+0.24%)
Nov 21, 2016 104.03 105.26 104.03 104.46 476,183 +0.23(+0.23%)
Nov 18, 2016 103.66 104.60 102.07 104.22 700,463 +0.29(+0.28%)
Nov 17, 2016 105.45 105.73 103.77 103.93 797,407 -1.20(-1.14%)
Nov 16, 2016 102.72 105.33 102.52 105.13 740,104 +2.41(+2.35%)
Nov 15, 2016 102.29 103.59 102.11 102.72 684,966 +0.47(+0.46%)
Nov 14, 2016 103.09 103.59 101.57 102.25 963,206 -0.77(-0.74%)
Nov 11, 2016 103.03 104.10 102.68 103.02 782,498 -0.06(-0.06%)
Nov 10, 2016 108.25 108.41 102.68 103.08 2,476,062 -4.84(-4.48%)
Nov 09, 2016 107.64 108.81 106.15 107.92 1,769,989 -1.77(-1.61%)
Nov 08, 2016 108.23 110.98 104.16 109.69 2,524,813 -4.40(-3.86%)
Nov 07, 2016 113.14 114.83 112.59 114.09 822,356 +2.14(+1.91%)
Nov 04, 2016 112.74 113.46 111.30 111.95 822,225 -0.55(-0.49%)
Nov 03, 2016 113.69 113.97 112.43 112.50 436,993 -1.18(-1.04%)
Nov 02, 2016 116.42 116.57 113.55 113.68 567,779 -2.77(-2.38%)
Nov 01, 2016 113.90 116.58 113.90 116.45 902,163 +2.66(+2.34%)
Oct 31, 2016 117.37 117.37 113.70 113.79 835,168 -3.27(-2.79%)
Oct 28, 2016 116.25 117.43 116.25 117.06 934,846 +1.01(+0.87%)
Oct 27, 2016 115.11 116.31 114.85 116.05 828,618 +1.15(+1.00%)
Oct 26, 2016 113.42 115.41 113.24 114.91 854,898 +1.36(+1.20%)
Oct 25, 2016 113.20 113.56 112.11 113.55 411,675 -0.02(-0.02%)
Oct 24, 2016 113.32 113.90 112.99 113.57 423,133 +0.67(+0.59%)
Oct 21, 2016 111.89 113.02 111.50 112.90 297,796 +0.47(+0.42%)
Oct 20, 2016 112.52 113.30 112.27 112.43 310,496 -0.19(-0.17%)
Oct 19, 2016 113.23 113.64 112.01 112.62 489,731 -0.50(-0.44%)
Oct 18, 2016 113.22 113.23 111.83 113.11 410,377 +0.78(+0.70%)
Oct 17, 2016 112.84 113.17 111.92 112.33 508,866 -0.18(-0.16%)
Oct 14, 2016 113.98 113.98 112.49 112.51 519,274 -0.78(-0.69%)
Oct 13, 2016 113.11 113.79 111.69 113.30 978,325 -0.99(-0.87%)
Oct 12, 2016 117.56 117.56 114.25 114.29 961,445 -3.59(-3.05%)
Oct 11, 2016 119.67 119.67 117.50 117.88 262,401 -1.93(-1.61%)
Oct 10, 2016 120.36 120.67 119.47 119.81 309,751 +0.23(+0.20%)
Oct 07, 2016 120.47 120.47 118.56 119.58 421,869 -0.69(-0.57%)
Oct 06, 2016 119.93 120.77 119.21 120.27 816,091 -0.29(-0.24%)
Oct 05, 2016 122.42 122.59 120.52 120.55 739,626 -1.63(-1.33%)
Oct 04, 2016 123.47 124.22 122.01 122.18 310,562 -1.34(-1.08%)
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.