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

101.37 +0.46 (+0.46%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 89.37 90.44 88.61 88.64 705,239 -0.71(-0.80%)
Feb 26, 2016 90.53 90.75 89.12 89.35 806,055 -0.77(-0.86%)
Feb 25, 2016 91.18 91.59 89.42 90.12 641,956 -1.02(-1.12%)
Feb 24, 2016 88.08 91.67 87.80 91.14 1,198,124 +2.39(+2.70%)
Feb 23, 2016 89.55 90.22 88.19 88.75 659,639 -1.60(-1.77%)
Feb 22, 2016 91.19 92.28 90.28 90.34 1,189,523 -0.10(-0.11%)
Feb 19, 2016 90.40 90.58 89.28 90.45 895,477 +0.01(+0.01%)
Feb 18, 2016 91.22 91.83 89.55 90.44 840,538 -0.59(-0.65%)
Feb 17, 2016 92.25 93.40 90.88 91.03 1,196,113 -0.39(-0.43%)
Feb 16, 2016 90.69 92.71 89.66 91.42 1,283,960 -0.18(-0.20%)
Feb 12, 2016 86.67 91.61 91.61 91.61 2,280,544 +5.37(+6.23%)
Feb 11, 2016 86.24 90.36 83.44 86.23 5,266,099 -12.73(-12.87%)
Feb 10, 2016 100.24 102.76 98.10 98.97 1,247,414 -1.29(-1.28%)
Feb 09, 2016 98.86 100.65 98.84 100.25 869,736 +0.19(+0.19%)
Feb 08, 2016 101.22 101.60 99.20 100.07 690,294 -2.38(-2.32%)
Feb 05, 2016 104.07 104.43 101.05 102.44 809,017 -1.63(-1.57%)
Feb 04, 2016 102.97 105.02 102.88 104.07 642,519 +0.58(+0.56%)
Feb 03, 2016 101.05 103.49 100.31 103.49 704,245 +2.90(+2.88%)
Feb 02, 2016 100.50 101.04 99.74 100.59 519,174 -1.06(-1.05%)
Feb 01, 2016 99.88 102.15 98.99 101.65 975,207 +1.29(+1.28%)
Jan 29, 2016 97.10 100.40 96.77 100.37 794,335 +4.09(+4.25%)
Jan 28, 2016 96.48 97.00 94.99 96.27 744,206 +0.57(+0.60%)
Jan 27, 2016 95.84 96.48 94.95 95.70 706,190 -0.30(-0.31%)
Jan 26, 2016 94.81 96.50 94.81 96.00 717,105 +1.26(+1.33%)
Jan 25, 2016 94.51 95.52 92.75 94.74 1,469,901 -3.15(-3.22%)
Jan 22, 2016 97.36 98.65 96.85 97.89 479,358 +1.99(+2.08%)
Jan 21, 2016 96.20 97.74 95.34 95.90 689,709 -0.03(-0.03%)
Jan 20, 2016 95.62 96.68 94.16 95.92 810,732 -1.46(-1.50%)
Jan 19, 2016 99.61 100.66 96.32 97.38 807,563 -1.57(-1.59%)
Jan 15, 2016 98.62 98.95 98.95 98.95 729,028 -1.62(-1.61%)
Jan 14, 2016 99.62 101.09 99.24 100.57 453,294 +0.99(+0.99%)
Jan 13, 2016 101.99 102.05 99.39 99.59 786,689 -1.96(-1.93%)
Jan 12, 2016 101.83 102.61 100.70 101.54 734,690 +0.61(+0.60%)
Jan 11, 2016 100.64 101.38 100.06 100.93 533,555 +1.10(+1.10%)
Jan 08, 2016 100.39 100.70 99.70 99.83 803,439 -0.21(-0.21%)
Jan 07, 2016 99.21 100.39 98.15 100.05 778,532 -0.50(-0.50%)
Jan 06, 2016 100.53 101.27 99.86 100.55 524,676 -1.51(-1.48%)
Jan 05, 2016 101.60 102.22 101.03 102.06 312,399 +0.77(+0.76%)
Jan 04, 2016 101.53 101.57 100.35 101.28 589,116 -1.38(-1.35%)
Dec 31, 2015 103.20 102.67 102.67 102.67 270,938 -0.84(-0.81%)
Dec 30, 2015 103.86 104.77 103.28 103.51 228,455 -0.43(-0.41%)
Dec 29, 2015 104.12 104.76 103.38 103.94 182,071 +0.66(+0.64%)
Dec 28, 2015 102.19 103.32 102.01 103.28 221,268 +0.33(+0.32%)
Dec 24, 2015 102.50 102.95 102.95 102.95 96,372 +0.27(+0.26%)
Dec 23, 2015 102.87 103.02 101.82 102.68 341,491 +0.61(+0.60%)
Dec 22, 2015 100.71 102.32 100.00 102.07 342,702 +1.95(+1.94%)
Dec 21, 2015 99.59 100.28 99.19 100.13 395,342 +1.15(+1.16%)
Dec 18, 2015 100.57 101.14 98.94 98.97 713,616 -1.89(-1.87%)
Dec 17, 2015 103.19 103.42 100.85 100.86 417,414 -2.44(-2.36%)
Dec 16, 2015 101.80 103.48 101.51 103.30 402,874 +2.37(+2.34%)
Dec 15, 2015 100.48 101.64 100.38 100.94 625,573 +1.59(+1.60%)
Dec 14, 2015 99.27 100.25 98.39 99.35 1,339,415 +0.17(+0.17%)
Dec 11, 2015 99.67 100.61 98.76 99.18 1,210,848 -1.87(-1.85%)
Dec 10, 2015 102.98 103.33 100.82 101.05 589,126 -2.06(-2.00%)
Dec 09, 2015 103.50 104.75 102.25 103.11 655,107 -0.27(-0.26%)
Dec 08, 2015 102.98 103.89 102.25 103.37 466,647 -0.21(-0.21%)
Dec 07, 2015 103.19 103.94 102.56 103.59 509,849 +0.02(+0.02%)
Dec 04, 2015 102.05 103.80 102.05 103.56 376,006 +1.80(+1.77%)
Dec 03, 2015 102.85 103.18 101.01 101.76 416,636 -1.09(-1.06%)
Dec 02, 2015 103.83 104.38 102.58 102.84 464,720 -1.36(-1.30%)
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.