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

135.21 USD -7.91 (-5.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 129.21 129.45 128.02 129.00 513,942 -0.34(-0.26%)
May 27, 2016 128.92 129.34 129.34 129.34 254,500 +0.41(+0.32%)
May 26, 2016 129.05 129.30 128.64 128.93 450,872 -0.07(-0.05%)
May 25, 2016 128.31 129.34 128.31 129.00 275,057 +0.75(+0.58%)
May 24, 2016 128.15 128.47 126.54 128.25 404,753 +0.33(+0.26%)
May 23, 2016 127.79 128.09 126.80 127.92 329,214 -0.11(-0.09%)
May 20, 2016 128.64 129.18 127.46 128.03 584,230 +0.03(+0.02%)
May 19, 2016 126.50 128.13 125.76 128.00 442,472 +1.37(+1.08%)
May 18, 2016 127.00 127.81 126.21 126.63 1,042,128 -0.87(-0.68%)
May 17, 2016 127.09 127.69 126.38 127.50 1,130,653 -0.30(-0.23%)
May 16, 2016 126.17 128.13 126.15 127.80 747,181 +1.55(+1.23%)
May 13, 2016 125.89 126.79 125.51 126.25 740,202 +0.09(+0.07%)
May 12, 2016 124.24 126.33 123.77 126.16 789,430 +2.54(+2.05%)
May 11, 2016 126.02 126.64 123.57 123.62 806,972 -2.62(-2.08%)
May 10, 2016 122.00 127.53 121.01 126.24 1,845,540 +6.35(+5.30%)
May 09, 2016 118.68 119.98 118.42 119.89 763,750 +1.30(+1.10%)
May 06, 2016 118.20 118.69 117.07 118.59 614,561 -0.03(-0.03%)
May 05, 2016 119.28 119.85 118.36 118.62 309,159 -0.02(-0.02%)
May 04, 2016 118.92 120.43 118.48 118.64 407,808 -0.72(-0.60%)
May 03, 2016 118.78 119.61 118.27 119.36 338,611 -0.45(-0.38%)
May 02, 2016 119.76 120.35 119.34 119.81 436,527 +0.34(+0.28%)
Apr 29, 2016 119.28 119.68 118.30 119.47 318,298 -0.01(-0.01%)
Apr 28, 2016 119.25 120.54 118.92 119.48 289,828 -0.79(-0.66%)
Apr 27, 2016 120.52 120.91 119.78 120.27 225,766 -0.10(-0.08%)
Apr 26, 2016 120.17 121.24 119.64 120.37 374,716 +0.26(+0.22%)
Apr 25, 2016 120.22 120.33 119.32 120.11 402,988 -0.71(-0.59%)
Apr 22, 2016 120.30 120.96 119.41 120.82 388,633 +0.67(+0.56%)
Apr 21, 2016 120.44 120.73 119.25 120.15 407,612 +0.15(+0.13%)
Apr 20, 2016 121.75 122.40 119.32 120.00 786,957 -2.28(-1.86%)
Apr 19, 2016 121.90 123.43 121.33 122.28 559,485 +1.04(+0.86%)
Apr 18, 2016 119.23 121.49 118.97 121.24 373,812 +1.25(+1.04%)
Apr 15, 2016 119.31 120.28 119.10 119.99 723,371 +0.68(+0.57%)
Apr 14, 2016 120.13 120.31 119.09 119.31 487,934 -0.67(-0.56%)
Apr 13, 2016 119.36 120.05 118.78 119.98 758,051 +1.45(+1.22%)
Apr 12, 2016 117.63 118.84 117.38 118.53 553,448 +1.14(+0.97%)
Apr 11, 2016 118.20 118.47 117.18 117.39 294,744 -0.31(-0.26%)
Apr 08, 2016 117.75 118.94 117.17 117.70 265,256 +1.06(+0.91%)
Apr 07, 2016 117.25 118.07 116.37 116.64 611,140 -1.43(-1.21%)
Apr 06, 2016 115.60 118.14 115.41 118.07 499,821 +2.73(+2.37%)
Apr 05, 2016 115.04 116.28 114.76 115.34 558,744 -0.51(-0.44%)
Apr 04, 2016 116.44 116.44 114.65 115.85 454,449 -0.53(-0.46%)
Apr 01, 2016 113.19 116.51 112.95 116.38 480,300 +2.61(+2.29%)
Mar 31, 2016 114.67 115.11 113.39 113.77 383,975 -0.81(-0.71%)
Mar 30, 2016 115.42 116.18 114.21 114.58 456,564 -0.21(-0.18%)
Mar 29, 2016 113.36 114.90 112.91 114.79 361,584 +0.95(+0.83%)
Mar 28, 2016 113.40 114.11 113.31 113.84 239,540 +0.60(+0.53%)
Mar 24, 2016 112.59 113.24 113.24 113.24 671,800 -0.39(-0.34%)
Mar 23, 2016 113.91 114.49 112.81 113.63 405,172 -1.27(-1.11%)
Mar 22, 2016 113.86 115.33 111.82 114.90 596,291 +0.96(+0.84%)
Mar 21, 2016 113.68 114.13 112.81 113.94 490,652 +0.26(+0.23%)
Mar 18, 2016 113.16 115.11 112.84 113.68 962,386 +0.80(+0.71%)
Mar 17, 2016 111.57 113.03 110.91 112.88 403,320 +1.43(+1.28%)
Mar 16, 2016 109.70 111.96 109.70 111.45 345,018 +1.15(+1.04%)
Mar 15, 2016 110.05 110.75 109.53 110.30 514,167 -0.03(-0.03%)
Mar 14, 2016 109.36 111.33 109.18 110.33 412,695 +0.35(+0.32%)
Mar 11, 2016 109.07 110.62 108.27 109.98 435,929 +2.30(+2.14%)
Mar 10, 2016 108.00 108.99 106.59 107.68 480,242 +0.18(+0.17%)
Mar 09, 2016 107.26 107.98 106.11 107.50 563,462 +0.33(+0.31%)
Mar 08, 2016 105.27 109.18 104.93 107.17 1,129,502 +0.74(+0.70%)
Mar 07, 2016 105.93 107.40 105.70 106.43 695,654 +0.02(+0.02%)
Mar 04, 2016 105.54 106.85 104.93 106.41 549,107 +1.26(+1.20%)
Mar 03, 2016 105.94 106.09 104.60 105.15 764,272 -0.67(-0.63%)
Mar 02, 2016 105.81 106.48 104.59 105.82 592,269 -0.80(-0.75%)
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.