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 28, 2018 127.18 128.01 125.85 125.90 435,436 -1.19(-0.93%)
Feb 27, 2018 129.91 130.05 127.09 127.09 353,886 -2.54(-1.96%)
Feb 26, 2018 129.92 130.12 128.25 129.63 261,404 -0.35(-0.27%)
Feb 23, 2018 128.06 130.04 126.99 129.97 363,212 +2.82(+2.21%)
Feb 22, 2018 127.16 609,636 +1.09(+0.86%)
Feb 21, 2018 127.08 127.83 126.06 126.07 551,224 -0.84(-0.66%)
Feb 20, 2018 126.00 128.38 125.77 126.91 488,432 +0.49(+0.39%)
Feb 16, 2018 126.42 126.42 126.42 0 -1.95(-1.52%)
Feb 15, 2018 123.83 129.32 120.40 128.37 854,063 -0.74(-0.57%)
Feb 14, 2018 126.52 129.35 125.75 129.11 763,756 +1.60(+1.25%)
Feb 13, 2018 126.24 127.81 124.98 127.51 450,434 +0.57(+0.45%)
Feb 12, 2018 125.71 127.68 125.28 126.94 304,042 +1.80(+1.44%)
Feb 09, 2018 124.22 125.92 121.98 125.14 457,181 +2.14(+1.74%)
Feb 08, 2018 126.69 127.16 122.94 123.00 415,431 -4.19(-3.29%)
Feb 07, 2018 126.54 129.12 126.05 127.19 395,244 +0.26(+0.20%)
Feb 06, 2018 124.15 127.04 122.87 126.94 627,335 +0.05(+0.04%)
Feb 05, 2018 129.56 130.20 125.84 126.89 249,299 -3.36(-2.58%)
Feb 02, 2018 130.97 131.75 130.20 130.25 428,784 -1.66(-1.26%)
Feb 01, 2018 133.24 134.13 130.96 131.91 609,033 -2.06(-1.54%)
Jan 31, 2018 133.91 134.81 132.80 133.97 499,855 +0.35(+0.26%)
Jan 30, 2018 133.91 134.49 132.44 133.62 480,269 -0.88(-0.66%)
Jan 29, 2018 136.73 137.17 134.49 134.50 377,346 -2.31(-1.69%)
Jan 26, 2018 138.40 138.40 136.58 136.81 486,645 -1.21(-0.88%)
Jan 25, 2018 136.92 138.27 136.45 138.02 517,438 +1.77(+1.30%)
Jan 24, 2018 136.39 137.04 135.38 136.25 326,055 -0.13(-0.10%)
Jan 23, 2018 136.37 136.70 134.87 136.38 353,942 -0.04(-0.03%)
Jan 22, 2018 138.00 138.00 136.11 136.43 497,789 -1.90(-1.37%)
Jan 19, 2018 138.90 138.90 137.70 138.33 446,866 +0.05(+0.04%)
Jan 18, 2018 139.26 139.83 136.53 138.27 400,934 -1.27(-0.91%)
Jan 17, 2018 138.63 140.30 138.09 139.54 885,230 +3.57(+2.63%)
Jan 16, 2018 137.89 138.55 135.58 135.96 282,777 -1.03(-0.75%)
Jan 12, 2018 137.00 137.00 137.00 0 +0.15(+0.11%)
Jan 11, 2018 137.71 137.71 136.22 136.85 436,157 -0.22(-0.16%)
Jan 10, 2018 137.07 296,855 -0.43(-0.31%)
Jan 09, 2018 138.99 139.49 137.39 137.50 239,829 -1.40(-1.01%)
Jan 08, 2018 139.80 139.80 138.56 138.90 233,362 -0.93(-0.66%)
Jan 05, 2018 137.68 139.88 137.55 139.82 291,628 +2.77(+2.02%)
Jan 04, 2018 139.30 140.14 136.90 137.05 416,786 -1.76(-1.27%)
Jan 03, 2018 138.09 139.57 137.73 138.82 273,974 +1.05(+0.76%)
Jan 02, 2018 136.41 137.76 136.16 137.76 296,785 +1.74(+1.28%)
Dec 29, 2017 136.03 136.03 136.03 0 -1.03(-0.75%)
Dec 28, 2017 136.09 137.19 135.56 137.06 255,497 +1.37(+1.01%)
Dec 27, 2017 135.38 136.13 134.77 135.69 198,095 +0.60(+0.45%)
Dec 26, 2017 135.66 135.66 134.84 135.09 106,089 -0.24(-0.18%)
Dec 22, 2017 135.09 135.38 134.47 135.32 183,741 +0.58(+0.43%)
Dec 21, 2017 135.96 136.19 134.38 134.75 203,868 -1.07(-0.79%)
Dec 20, 2017 137.31 137.32 135.75 135.82 231,035 -1.18(-0.86%)
Dec 19, 2017 136.75 137.32 136.07 137.00 275,848 +0.05(+0.04%)
Dec 18, 2017 137.32 137.91 136.64 136.95 240,263 +0.15(+0.11%)
Dec 15, 2017 135.39 137.00 135.21 136.80 592,823 +2.25(+1.68%)
Dec 14, 2017 135.96 135.98 134.50 134.54 234,025 -1.25(-0.92%)
Dec 13, 2017 135.37 136.05 133.50 135.79 403,677 +0.69(+0.51%)
Dec 12, 2017 135.10 135.34 134.41 135.10 210,525 -0.04(-0.03%)
Dec 11, 2017 135.80 135.88 134.69 135.14 281,837 -0.66(-0.48%)
Dec 08, 2017 136.54 136.56 135.60 135.79 268,546 -0.20(-0.14%)
Dec 07, 2017 136.83 136.83 135.77 135.99 229,309 -0.48(-0.35%)
Dec 06, 2017 137.05 137.20 136.15 136.47 296,272 -1.04(-0.75%)
Dec 05, 2017 137.11 138.31 136.01 137.51 288,394 +0.56(+0.41%)
Dec 04, 2017 137.79 137.79 136.54 136.95 464,136 -0.32(-0.23%)
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.