Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

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

139.29 USD -1.71 (-1.21%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 130.90 133.99 130.90 133.84 784,974 +3.06(+2.34%)
Oct 31, 2016 134.89 134.89 130.67 130.78 726,681 -3.76(-2.79%)
Oct 28, 2016 133.60 134.96 133.60 134.54 813,411 +1.16(+0.87%)
Oct 27, 2016 132.30 133.68 132.00 133.38 720,982 +1.32(+1.00%)
Oct 26, 2016 130.35 132.64 130.15 132.06 743,848 +1.56(+1.20%)
Oct 25, 2016 130.10 130.51 128.85 130.50 358,199 -0.02(-0.02%)
Oct 24, 2016 130.24 130.90 129.86 130.52 368,169 +0.77(+0.59%)
Oct 21, 2016 128.60 129.89 128.15 129.75 259,113 +0.54(+0.42%)
Oct 20, 2016 129.32 130.21 129.04 129.21 270,163 -0.22(-0.17%)
Oct 19, 2016 130.13 130.61 128.73 129.43 426,116 -0.57(-0.44%)
Oct 18, 2016 130.12 130.14 128.52 130.00 357,070 +0.90(+0.70%)
Oct 17, 2016 129.69 130.07 128.63 129.10 442,765 -0.21(-0.16%)
Oct 14, 2016 131.00 131.00 129.28 129.31 451,821 -0.90(-0.69%)
Oct 13, 2016 130.00 130.78 128.37 130.21 851,242 -1.14(-0.87%)
Oct 12, 2016 135.11 135.11 131.31 131.35 836,555 -4.13(-3.05%)
Oct 11, 2016 137.53 137.53 135.04 135.48 228,316 -2.22(-1.61%)
Oct 10, 2016 138.33 138.69 137.31 137.70 269,515 +0.27(+0.20%)
Oct 07, 2016 138.46 138.46 136.26 137.43 367,069 -0.79(-0.57%)
Oct 06, 2016 137.83 138.80 137.01 138.22 710,082 -0.33(-0.24%)
Oct 05, 2016 140.69 140.89 138.51 138.55 643,550 -1.87(-1.33%)
Oct 04, 2016 141.90 142.77 140.22 140.42 270,221 -1.54(-1.08%)
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.