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

132.64 USD -0.25 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 142.11 143.43 141.72 142.97 368,483 +0.99(+0.70%)
Sep 29, 2016 141.90 142.74 141.18 141.98 476,517 -0.02(-0.01%)
Sep 28, 2016 141.65 142.12 140.60 142.00 357,613 +0.73(+0.52%)
Sep 27, 2016 140.09 141.30 139.50 141.27 215,512 +1.08(+0.77%)
Sep 26, 2016 140.09 140.88 140.08 140.19 308,529 -0.71(-0.50%)
Sep 23, 2016 141.70 141.91 140.90 140.90 575,830 -0.99(-0.70%)
Sep 22, 2016 141.52 142.09 140.94 141.89 342,008 +0.79(+0.56%)
Sep 21, 2016 138.81 141.19 138.81 141.10 480,341 +2.86(+2.07%)
Sep 20, 2016 138.88 138.93 138.04 138.24 381,895 +0.45(+0.33%)
Sep 19, 2016 136.42 137.91 136.42 137.79 305,712 +1.94(+1.43%)
Sep 16, 2016 135.19 136.17 134.21 135.85 453,697 +0.57(+0.42%)
Sep 15, 2016 134.44 135.60 133.96 135.28 271,784 +0.70(+0.52%)
Sep 14, 2016 135.21 135.21 133.97 134.58 306,000 -0.44(-0.33%)
Sep 13, 2016 135.36 137.94 134.62 135.02 603,110 +0.02(+0.01%)
Sep 12, 2016 133.96 135.23 133.58 135.00 662,885 +0.25(+0.19%)
Sep 09, 2016 137.60 137.82 134.74 134.75 517,369 -3.88(-2.80%)
Sep 08, 2016 139.26 139.27 138.52 138.63 331,863 -0.70(-0.50%)
Sep 07, 2016 139.11 139.34 138.02 139.33 330,770 +0.56(+0.40%)
Sep 06, 2016 139.40 139.55 138.14 138.77 245,335 -0.22(-0.16%)
Sep 02, 2016 139.04 138.99 138.99 138.99 280,500 +0.62(+0.45%)
Sep 01, 2016 138.24 138.80 137.52 138.37 334,553 -0.21(-0.15%)
Aug 31, 2016 138.21 138.95 138.15 138.58 358,461 +0.13(+0.09%)
Aug 30, 2016 137.85 139.21 137.47 138.45 417,499 +1.00(+0.73%)
Aug 29, 2016 136.51 137.74 136.51 137.45 259,716 +1.03(+0.76%)
Aug 26, 2016 138.77 139.16 135.71 136.42 311,153 -2.12(-1.53%)
Aug 25, 2016 137.63 138.73 137.17 138.54 171,963 +0.68(+0.49%)
Aug 24, 2016 138.06 138.65 137.61 137.86 280,330 -0.23(-0.17%)
Aug 23, 2016 138.54 139.07 137.39 138.09 205,056 +0.50(+0.36%)
Aug 22, 2016 137.41 137.60 136.60 137.59 156,038 +0.06(+0.04%)
Aug 19, 2016 135.78 137.74 135.23 137.53 328,262 +1.33(+0.98%)
Aug 18, 2016 134.38 136.37 134.38 136.20 322,431 +1.98(+1.48%)
Aug 17, 2016 134.22 134.51 133.33 134.22 236,390 +0.18(+0.13%)
Aug 16, 2016 135.84 135.84 133.79 134.04 395,123 -1.85(-1.36%)
Aug 15, 2016 136.00 136.02 135.29 135.89 292,575 +0.30(+0.22%)
Aug 12, 2016 135.46 136.45 135.17 135.59 330,829 -0.45(-0.33%)
Aug 11, 2016 135.77 136.59 135.51 136.04 214,245 +0.50(+0.37%)
Aug 10, 2016 136.49 136.78 134.46 135.54 421,092 -0.84(-0.62%)
Aug 09, 2016 136.37 139.81 135.16 136.38 1,327,201 +3.67(+2.77%)
Aug 08, 2016 133.66 133.93 132.15 132.71 769,797 -1.30(-0.97%)
Aug 05, 2016 136.04 136.16 132.64 134.01 637,169 -1.75(-1.29%)
Aug 04, 2016 134.27 136.75 134.09 135.76 484,679 +1.72(+1.28%)
Aug 03, 2016 133.17 134.04 132.26 134.04 273,572 +1.17(+0.88%)
Aug 02, 2016 133.20 133.24 132.27 132.87 288,823 -0.52(-0.39%)
Aug 01, 2016 133.35 133.59 132.51 133.39 316,465 +0.14(+0.11%)
Jul 29, 2016 133.21 133.55 132.42 133.25 355,125 -0.01(-0.01%)
Jul 28, 2016 132.93 133.61 132.76 133.26 243,756 +0.06(+0.05%)
Jul 27, 2016 134.37 134.37 132.35 133.20 336,050 -1.21(-0.90%)
Jul 26, 2016 135.55 135.55 133.92 134.41 296,553 -0.84(-0.62%)
Jul 25, 2016 134.13 135.26 133.85 135.25 336,661 +1.22(+0.91%)
Jul 22, 2016 133.06 134.43 132.65 134.03 252,506 +1.16(+0.87%)
Jul 21, 2016 133.53 133.75 132.36 132.87 218,831 -1.05(-0.78%)
Jul 20, 2016 132.98 134.51 131.90 133.92 317,755 +1.41(+1.06%)
Jul 19, 2016 131.66 133.14 131.62 132.51 325,170 +0.29(+0.22%)
Jul 18, 2016 131.87 132.74 131.28 132.22 262,492 +0.12(+0.09%)
Jul 15, 2016 132.16 132.71 131.81 132.10 353,849 +0.35(+0.27%)
Jul 14, 2016 133.07 133.34 131.50 131.75 335,890 -0.49(-0.37%)
Jul 13, 2016 131.46 132.36 131.26 132.24 384,426 +1.04(+0.79%)
Jul 12, 2016 130.32 131.48 129.18 131.20 416,654 +1.82(+1.41%)
Jul 11, 2016 130.00 130.34 129.19 129.38 218,199 -0.15(-0.12%)
Jul 08, 2016 128.53 129.75 127.55 129.53 462,887 +1.98(+1.55%)
Jul 07, 2016 126.96 128.47 126.75 127.55 446,064 +0.56(+0.44%)
Jul 06, 2016 125.45 127.08 125.14 126.99 604,336 +1.30(+1.03%)
Jul 05, 2016 125.67 126.18 124.77 125.69 389,489 -0.34(-0.27%)
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.