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

148.16 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2016 104.32 107.29 104.06 106.62 664,776 +3.33(+3.22%)
Feb 29, 2016 104.15 105.39 103.26 103.29 605,186 -0.83(-0.80%)
Feb 26, 2016 105.50 105.75 103.85 104.12 691,699 -0.90(-0.86%)
Feb 25, 2016 106.25 106.73 104.20 105.02 550,881 -1.19(-1.12%)
Feb 24, 2016 102.64 106.82 102.31 106.21 1,028,145 +2.79(+2.70%)
Feb 23, 2016 104.36 105.14 102.77 103.42 566,055 -1.86(-1.77%)
Feb 22, 2016 106.27 107.54 105.20 105.28 1,020,764 -0.12(-0.11%)
Feb 19, 2016 105.34 105.55 104.04 105.40 768,435 +0.01(+0.01%)
Feb 18, 2016 106.30 107.01 104.35 105.39 721,290 -0.69(-0.65%)
Feb 17, 2016 107.50 108.84 105.91 106.08 1,026,419 -0.46(-0.43%)
Feb 16, 2016 105.68 108.04 104.48 106.54 1,101,803 -0.21(-0.20%)
Feb 12, 2016 101.00 106.75 106.75 106.75 1,957,000 +6.26(+6.23%)
Feb 11, 2016 100.50 105.30 97.24 100.49 4,518,990 -14.84(-12.87%)
Feb 10, 2016 116.81 119.75 114.32 115.33 1,070,442 -1.50(-1.28%)
Feb 09, 2016 115.21 117.29 115.18 116.83 746,346 +0.22(+0.19%)
Feb 08, 2016 117.96 118.40 115.60 116.61 592,361 -2.77(-2.32%)
Feb 05, 2016 121.28 121.69 117.75 119.38 694,241 -1.90(-1.57%)
Feb 04, 2016 119.99 122.38 119.89 121.28 551,364 +0.68(+0.56%)
Feb 03, 2016 117.76 120.60 116.89 120.60 604,333 +3.38(+2.88%)
Feb 02, 2016 117.12 117.75 116.23 117.22 445,518 -1.24(-1.05%)
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.