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

134.97 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 118.66 118.88 115.97 117.21 798,442 -1.79(-1.50%)
Jan 30, 2017 119.42 119.69 118.49 119.00 415,877 -0.85(-0.71%)
Jan 27, 2017 119.42 119.92 118.52 119.85 284,837 +0.15(+0.13%)
Jan 26, 2017 120.04 120.36 119.48 119.70 261,500 -0.12(-0.10%)
Jan 25, 2017 120.06 120.29 119.59 119.82 416,644 +0.28(+0.23%)
Jan 24, 2017 117.62 119.66 116.79 119.54 373,677 +2.17(+1.85%)
Jan 23, 2017 117.81 117.91 116.83 117.37 315,566 -0.76(-0.64%)
Jan 20, 2017 117.70 119.44 117.59 118.13 456,231 +0.62(+0.53%)
Jan 19, 2017 117.67 118.03 116.64 117.51 466,259 -0.32(-0.27%)
Jan 18, 2017 117.21 117.92 116.72 117.83 501,128 +1.02(+0.87%)
Jan 17, 2017 116.72 117.78 116.39 116.81 464,650 +0.15(+0.13%)
Jan 13, 2017 116.66 116.66 116.66 0 +1.40(+1.21%)
Jan 12, 2017 116.08 116.73 114.95 115.26 548,861 -1.04(-0.89%)
Jan 11, 2017 115.28 116.53 114.77 116.30 608,331 +0.82(+0.71%)
Jan 10, 2017 116.03 116.58 115.39 115.48 491,472 -0.08(-0.07%)
Jan 09, 2017 115.25 116.19 113.50 115.56 711,992 -0.46(-0.40%)
Jan 06, 2017 115.67 116.53 113.16 116.02 1,013,921 -0.08(-0.07%)
Jan 05, 2017 116.94 117.44 115.12 116.10 1,010,156 -1.29(-1.10%)
Jan 04, 2017 117.00 118.18 115.51 117.39 705,916 +0.22(+0.19%)
Jan 03, 2017 118.45 119.67 116.73 117.17 531,337 -0.66(-0.56%)
Dec 30, 2016 117.83 117.83 117.83 0 -1.07(-0.90%)
Dec 29, 2016 118.82 119.21 118.65 118.90 416,260 +0.10(+0.08%)
Dec 28, 2016 119.04 119.56 118.60 118.80 407,858 -0.22(-0.18%)
Dec 27, 2016 118.64 119.42 118.38 119.02 561,354 +0.78(+0.66%)
Dec 23, 2016 118.24 118.24 118.24 0 -1.11(-0.93%)
Dec 22, 2016 117.90 119.35 117.75 119.35 466,645 +1.11(+0.94%)
Dec 21, 2016 118.12 119.27 117.23 118.24 535,043 +0.45(+0.38%)
Dec 20, 2016 117.86 118.36 117.00 117.79 374,132 -0.08(-0.07%)
Dec 19, 2016 118.35 118.65 117.31 117.87 621,129 -0.14(-0.12%)
Dec 16, 2016 119.29 120.00 116.64 118.01 1,460,392 -2.16(-1.80%)
Dec 15, 2016 118.36 120.21 118.00 120.17 636,591 +1.74(+1.47%)
Dec 14, 2016 122.22 122.69 118.31 118.43 800,367 -3.32(-2.73%)
Dec 13, 2016 123.21 123.73 121.25 121.75 732,363 -1.45(-1.18%)
Dec 12, 2016 125.78 126.08 122.91 123.20 446,703 -2.10(-1.68%)
Dec 09, 2016 125.76 126.26 124.11 125.30 485,593 -0.46(-0.37%)
Dec 08, 2016 124.66 126.18 124.02 125.76 657,859 +1.10(+0.88%)
Dec 07, 2016 121.53 125.07 121.53 124.66 548,440 +2.87(+2.36%)
Dec 06, 2016 121.04 122.12 120.34 121.79 535,063 +0.78(+0.64%)
Dec 05, 2016 120.63 121.25 119.13 121.01 631,680 +0.94(+0.78%)
Dec 02, 2016 118.99 120.17 118.36 120.07 607,424 +1.56(+1.32%)
Dec 01, 2016 121.07 121.44 118.08 118.51 772,168 -2.54(-2.10%)
Nov 30, 2016 121.15 121.59 120.51 121.05 564,153 -0.20(-0.16%)
Nov 29, 2016 120.41 121.90 120.00 121.25 345,187 +0.90(+0.75%)
Nov 28, 2016 120.61 121.13 119.77 120.35 452,910 -0.03(-0.02%)
Nov 25, 2016 120.32 121.90 120.27 120.38 365,096 +0.05(+0.04%)
Nov 23, 2016 120.33 120.33 120.33 0 -0.01(-0.01%)
Nov 22, 2016 119.95 120.85 119.67 120.34 747,619 +0.29(+0.24%)
Nov 21, 2016 119.56 120.97 119.56 120.05 414,328 +0.27(+0.23%)
Nov 18, 2016 119.14 120.22 117.31 119.78 609,474 +0.33(+0.28%)
Nov 17, 2016 121.19 121.51 119.26 119.45 693,825 -1.38(-1.14%)
Nov 16, 2016 118.06 121.05 117.82 120.83 643,966 +2.77(+2.35%)
Nov 15, 2016 117.56 119.05 117.36 118.06 595,990 +0.54(+0.46%)
Nov 14, 2016 118.48 119.05 116.73 117.52 838,087 -0.88(-0.74%)
Nov 11, 2016 118.41 119.64 118.01 118.40 680,853 -0.07(-0.06%)
Nov 10, 2016 124.41 124.59 118.01 118.47 2,154,425 -5.56(-4.48%)
Nov 09, 2016 123.71 125.05 122.00 124.03 1,540,070 -2.03(-1.61%)
Nov 08, 2016 124.39 127.55 119.71 126.06 2,196,843 -5.06(-3.86%)
Nov 07, 2016 130.03 131.97 129.40 131.12 715,533 +2.46(+1.91%)
Nov 04, 2016 129.57 130.40 127.91 128.66 715,419 -0.63(-0.49%)
Nov 03, 2016 130.66 130.98 129.22 129.29 380,229 -1.36(-1.04%)
Nov 02, 2016 133.80 133.97 130.50 130.65 494,026 -3.19(-2.38%)
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.