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

147.58 USD -0.74 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 121.95 122.51 121.12 121.93 371,089 +0.09(+0.07%)
Feb 26, 2015 122.00 122.40 121.28 121.84 470,833 -0.03(-0.02%)
Feb 25, 2015 122.96 123.08 121.43 121.87 472,908 -0.76(-0.62%)
Feb 24, 2015 120.99 122.85 120.59 122.63 452,999 +1.39(+1.15%)
Feb 23, 2015 120.65 122.00 120.49 121.24 432,607 -0.16(-0.13%)
Feb 20, 2015 120.01 121.54 119.31 121.40 418,168 +1.30(+1.08%)
Feb 19, 2015 118.27 120.42 117.57 120.10 526,745 +1.83(+1.55%)
Feb 18, 2015 116.99 118.37 116.82 118.27 332,763 +1.07(+0.91%)
Feb 17, 2015 116.88 117.60 115.80 117.20 495,458 +0.24(+0.21%)
Feb 13, 2015 115.34 116.96 116.96 116.96 761,800 +2.19(+1.91%)
Feb 12, 2015 109.33 116.48 109.33 114.77 1,342,227 +7.77(+7.26%)
Feb 11, 2015 108.09 108.40 106.71 107.00 1,051,031 -0.94(-0.87%)
Feb 10, 2015 107.67 108.26 107.23 107.94 371,097 +0.56(+0.52%)
Feb 09, 2015 108.81 108.88 107.11 107.38 361,055 -1.69(-1.55%)
Feb 06, 2015 108.78 109.10 108.08 109.07 346,151 +0.43(+0.40%)
Feb 05, 2015 108.36 108.80 107.89 108.64 278,590 +0.93(+0.86%)
Feb 04, 2015 107.69 108.41 107.30 107.71 289,326 -0.29(-0.27%)
Feb 03, 2015 107.58 108.14 106.74 108.00 476,695 +1.22(+1.14%)
Feb 02, 2015 106.53 107.09 105.35 106.78 314,413 +0.67(+0.63%)
Jan 30, 2015 105.91 107.39 105.72 106.11 410,296 -0.69(-0.65%)
Jan 29, 2015 105.13 106.94 105.05 106.80 334,815 +1.54(+1.46%)
Jan 28, 2015 107.52 107.89 105.18 105.26 710,877 -1.66(-1.55%)
Jan 27, 2015 107.32 107.52 106.30 106.92 521,597 -1.45(-1.34%)
Jan 26, 2015 108.77 108.88 107.59 108.37 470,425 -0.68(-0.62%)
Jan 23, 2015 110.82 110.89 108.06 109.05 891,018 -1.89(-1.70%)
Jan 22, 2015 107.55 110.97 107.32 110.94 786,188 +4.11(+3.85%)
Jan 21, 2015 107.24 107.78 106.16 106.83 677,795 -0.75(-0.70%)
Jan 20, 2015 108.46 108.46 106.04 107.58 507,639 +0.22(+0.20%)
Jan 16, 2015 105.13 107.42 104.86 107.36 728,128 +2.09(+1.99%)
Jan 15, 2015 103.96 105.98 103.96 105.27 757,848 +1.31(+1.26%)
Jan 14, 2015 101.86 104.25 101.68 103.96 658,889 +1.14(+1.11%)
Jan 13, 2015 102.00 103.05 101.62 102.82 606,015 +1.72(+1.70%)
Jan 12, 2015 102.13 102.50 100.63 101.10 289,475 -1.05(-1.03%)
Jan 09, 2015 102.06 102.54 101.34 102.15 455,256 +0.51(+0.50%)
Jan 08, 2015 99.89 101.68 99.80 101.64 333,916 +2.52(+2.54%)
Jan 07, 2015 98.75 99.23 97.94 99.12 516,650 +0.97(+0.99%)
Jan 06, 2015 99.79 100.43 97.59 98.15 421,341 -1.22(-1.23%)
Jan 05, 2015 100.45 101.06 98.87 99.37 382,784 -1.48(-1.47%)
Jan 02, 2015 101.42 101.86 100.17 100.85 291,229 -0.51(-0.50%)
Dec 31, 2014 102.96 101.36 101.36 101.36 213,100 -1.59(-1.54%)
Dec 30, 2014 102.82 103.38 102.55 102.95 198,600 -0.33(-0.32%)
Dec 29, 2014 103.16 103.49 102.79 103.28 211,736 -0.16(-0.15%)
Dec 26, 2014 103.75 104.00 103.32 103.44 145,068 -0.29(-0.28%)
Dec 24, 2014 103.61 103.73 103.73 103.73 173,900 +0.18(+0.17%)
Dec 23, 2014 103.39 103.96 102.89 103.55 290,375 +0.72(+0.70%)
Dec 22, 2014 102.49 103.05 102.13 102.83 270,082 +0.34(+0.33%)
Dec 19, 2014 103.20 103.20 102.24 102.49 603,498 -0.04(-0.04%)
Dec 18, 2014 102.17 102.53 101.34 102.53 437,734 +2.04(+2.03%)
Dec 17, 2014 99.22 100.60 98.57 100.49 529,257 +1.84(+1.87%)
Dec 16, 2014 98.78 100.54 98.08 98.65 535,101 -0.42(-0.42%)
Dec 15, 2014 100.68 100.74 98.84 99.07 342,918 -1.00(-1.00%)
Dec 12, 2014 101.80 101.95 100.04 100.07 683,061 -2.18(-2.13%)
Dec 11, 2014 101.34 102.56 101.17 102.25 334,906 +1.09(+1.08%)
Dec 10, 2014 102.87 102.87 101.06 101.16 464,380 -1.96(-1.90%)
Dec 09, 2014 102.05 103.19 102.02 103.12 326,267 +0.57(+0.56%)
Dec 08, 2014 103.24 103.34 102.15 102.55 389,776 -0.87(-0.84%)
Dec 05, 2014 103.39 103.96 102.93 103.42 404,834 +0.23(+0.22%)
Dec 04, 2014 102.54 103.23 102.20 103.19 377,107 +0.43(+0.42%)
Dec 03, 2014 102.20 102.92 101.66 102.76 423,097 +0.60(+0.59%)
Dec 02, 2014 101.74 102.28 101.36 102.16 480,093 +0.70(+0.69%)
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.