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

144.86 USD -0.95 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 113.15 117.00 112.77 116.96 681,642 +4.77(+4.25%)
Jan 28, 2016 112.43 113.04 110.69 112.19 638,625 +0.67(+0.60%)
Jan 27, 2016 111.69 112.43 110.65 111.52 606,002 -0.35(-0.31%)
Jan 26, 2016 110.49 112.45 110.49 111.87 615,369 +1.47(+1.33%)
Jan 25, 2016 110.14 111.31 108.08 110.40 1,261,364 -3.67(-3.22%)
Jan 22, 2016 113.46 114.96 112.87 114.07 411,351 +2.32(+2.08%)
Jan 21, 2016 112.10 113.90 111.10 111.75 591,859 -0.03(-0.03%)
Jan 20, 2016 111.43 112.66 109.73 111.78 695,713 -1.70(-1.50%)
Jan 19, 2016 116.08 117.30 112.24 113.48 692,993 -1.83(-1.59%)
Jan 15, 2016 114.93 115.31 115.31 115.31 625,600 -1.89(-1.61%)
Jan 14, 2016 116.09 117.80 115.65 117.20 388,985 +1.15(+0.99%)
Jan 13, 2016 118.85 118.92 115.82 116.05 675,081 -2.28(-1.93%)
Jan 12, 2016 118.67 119.57 117.35 118.33 630,459 +0.71(+0.60%)
Jan 11, 2016 117.28 118.14 116.60 117.62 457,859 +1.28(+1.10%)
Jan 08, 2016 116.99 117.35 116.18 116.34 689,454 -0.25(-0.21%)
Jan 07, 2016 115.61 116.99 114.38 116.59 668,081 -0.58(-0.50%)
Jan 06, 2016 117.15 118.01 116.37 117.17 450,240 -1.76(-1.48%)
Jan 05, 2016 118.40 119.12 117.73 118.93 268,079 +0.90(+0.76%)
Jan 04, 2016 118.31 118.36 116.94 118.03 505,538 -1.61(-1.35%)
Dec 31, 2015 120.26 119.64 119.64 119.64 232,500 -0.98(-0.81%)
Dec 30, 2015 121.03 122.09 120.36 120.62 196,044 -0.50(-0.41%)
Dec 29, 2015 121.34 122.08 120.47 121.12 156,241 +0.77(+0.64%)
Dec 28, 2015 119.08 120.40 118.88 120.35 189,877 +0.38(+0.32%)
Dec 24, 2015 119.45 119.97 119.97 119.97 82,700 +0.31(+0.26%)
Dec 23, 2015 119.88 120.05 118.65 119.66 293,044 +0.15(+0.13%)
Dec 22, 2015 117.91 119.80 117.08 119.51 292,705 +2.28(+1.94%)
Dec 21, 2015 116.60 117.41 116.13 117.23 337,665 +1.35(+1.17%)
Dec 18, 2015 117.75 118.41 115.84 115.88 609,505 -2.21(-1.87%)
Dec 17, 2015 120.81 121.09 118.08 118.09 356,517 -2.86(-2.36%)
Dec 16, 2015 119.19 121.16 118.85 120.95 344,098 +2.77(+2.34%)
Dec 15, 2015 117.64 119.00 117.52 118.18 534,307 +1.86(+1.60%)
Dec 14, 2015 116.23 117.38 115.20 116.32 1,144,005 +0.20(+0.17%)
Dec 11, 2015 116.69 117.79 115.64 116.12 1,034,195 -2.19(-1.85%)
Dec 10, 2015 120.57 120.98 118.04 118.31 503,177 -2.41(-2.00%)
Dec 09, 2015 121.18 122.64 119.72 120.72 559,532 -0.31(-0.26%)
Dec 08, 2015 120.57 121.64 119.71 121.03 398,567 -0.25(-0.21%)
Dec 07, 2015 120.81 121.69 120.08 121.28 435,466 +0.03(+0.02%)
Dec 04, 2015 119.48 121.53 119.48 121.25 321,150 +2.11(+1.77%)
Dec 03, 2015 120.42 120.80 118.26 119.14 355,852 -1.27(-1.05%)
Dec 02, 2015 121.56 122.21 120.10 120.41 396,921 -1.59(-1.30%)
Dec 01, 2015 117.89 122.20 117.89 122.00 673,783 +1.99(+1.66%)
Nov 30, 2015 120.34 121.03 119.46 120.01 427,990 +0.16(+0.13%)
Nov 27, 2015 120.23 120.87 119.15 119.85 170,594 -0.40(-0.33%)
Nov 25, 2015 120.54 120.25 120.25 120.25 328,800 +0.16(+0.13%)
Nov 24, 2015 118.22 120.48 117.59 120.09 573,385 +1.53(+1.29%)
Nov 23, 2015 117.23 119.10 116.33 118.56 335,432 +1.51(+1.29%)
Nov 20, 2015 118.10 118.29 116.65 117.05 280,720 -0.79(-0.67%)
Nov 19, 2015 117.48 119.40 116.34 117.84 505,475 +0.40(+0.34%)
Nov 18, 2015 115.67 117.52 115.12 117.44 463,320 +1.99(+1.72%)
Nov 17, 2015 114.05 116.49 114.00 115.45 437,188 +0.95(+0.83%)
Nov 16, 2015 111.78 114.55 111.78 114.50 360,601 +2.75(+2.46%)
Nov 13, 2015 113.34 113.86 111.33 111.75 415,871 -1.53(-1.35%)
Nov 12, 2015 114.46 115.68 113.20 113.28 388,930 -2.62(-2.26%)
Nov 11, 2015 114.44 116.44 114.21 115.90 391,388 +2.29(+2.02%)
Nov 10, 2015 112.80 116.86 112.00 113.61 750,723 -0.50(-0.44%)
Nov 09, 2015 113.40 114.26 112.34 114.11 603,405 +0.91(+0.80%)
Nov 06, 2015 115.26 115.58 111.98 113.20 881,271 -2.77(-2.39%)
Nov 05, 2015 116.21 116.36 115.31 115.97 291,896 -0.21(-0.18%)
Nov 04, 2015 116.29 116.81 115.71 116.18 285,517 +0.00(+0.00%)
Nov 03, 2015 115.91 116.56 115.69 116.18 414,926 +0.13(+0.11%)
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.