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

107.26 -0.44 (-0.41%)
Official Closing Price Updated: 6:30 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 136.03 136.03 136.03 0 -1.03(-0.75%)
Dec 28, 2017 136.09 137.19 135.56 137.06 255,497 +1.37(+1.01%)
Dec 27, 2017 135.38 136.13 134.77 135.69 198,095 +0.60(+0.45%)
Dec 26, 2017 135.66 135.66 134.84 135.09 106,089 -0.24(-0.18%)
Dec 22, 2017 135.09 135.38 134.47 135.32 183,741 +0.58(+0.43%)
Dec 21, 2017 135.96 136.19 134.38 134.75 203,868 -1.07(-0.79%)
Dec 20, 2017 137.31 137.32 135.75 135.82 231,035 -1.18(-0.86%)
Dec 19, 2017 136.75 137.32 136.07 137.00 275,848 +0.05(+0.04%)
Dec 18, 2017 137.32 137.91 136.64 136.95 240,263 +0.15(+0.11%)
Dec 15, 2017 135.39 137.00 135.21 136.80 592,823 +2.25(+1.68%)
Dec 14, 2017 135.96 135.98 134.50 134.54 234,025 -1.25(-0.92%)
Dec 13, 2017 135.37 136.05 133.50 135.79 403,677 +0.69(+0.51%)
Dec 12, 2017 135.10 135.34 134.41 135.10 210,525 -0.04(-0.03%)
Dec 11, 2017 135.80 135.88 134.69 135.14 281,837 -0.66(-0.48%)
Dec 08, 2017 136.54 136.56 135.60 135.79 268,546 -0.20(-0.14%)
Dec 07, 2017 136.83 136.83 135.77 135.99 229,309 -0.48(-0.35%)
Dec 06, 2017 137.05 137.20 136.15 136.47 296,272 -1.04(-0.75%)
Dec 05, 2017 137.11 138.31 136.01 137.51 288,394 +0.56(+0.41%)
Dec 04, 2017 137.79 137.79 136.54 136.95 464,136 -0.32(-0.23%)
Dec 01, 2017 138.60 138.60 135.94 137.27 316,595 -0.66(-0.48%)
Nov 30, 2017 137.37 138.99 136.73 137.92 611,083 +0.78(+0.57%)
Nov 29, 2017 137.19 137.98 136.50 137.14 237,733 +0.10(+0.07%)
Nov 28, 2017 134.84 137.28 134.84 137.04 254,115 +2.64(+1.97%)
Nov 27, 2017 135.14 136.01 134.23 134.40 253,696 -0.81(-0.60%)
Nov 24, 2017 134.18 135.45 134.18 135.21 156,210 +1.24(+0.93%)
Nov 22, 2017 134.63 135.03 133.50 133.97 230,191 -0.65(-0.48%)
Nov 21, 2017 133.74 135.07 133.59 134.61 236,224 +1.57(+1.18%)
Nov 20, 2017 132.32 133.10 131.75 133.04 276,831 +1.06(+0.80%)
Nov 17, 2017 131.36 132.16 130.89 131.99 236,945 +0.14(+0.11%)
Nov 16, 2017 131.88 132.53 131.32 131.85 298,407 +0.57(+0.43%)
Nov 15, 2017 132.75 132.75 131.21 131.28 216,390 -2.40(-1.79%)
Nov 14, 2017 132.16 133.73 131.62 133.67 263,497 +0.83(+0.62%)
Nov 13, 2017 130.06 132.92 129.97 132.85 227,539 +2.62(+2.01%)
Nov 10, 2017 129.06 131.01 129.06 130.23 318,072 +0.03(+0.02%)
Nov 09, 2017 130.61 130.92 129.82 130.20 264,978 -0.70(-0.54%)
Nov 08, 2017 132.96 132.98 130.66 130.91 490,427 -2.18(-1.64%)
Nov 07, 2017 135.76 136.62 132.66 133.09 882,268 +3.14(+2.42%)
Nov 06, 2017 131.85 131.85 129.93 129.95 385,566 -1.65(-1.25%)
Nov 03, 2017 131.29 132.23 130.83 131.60 316,243 +0.10(+0.07%)
Nov 02, 2017 131.93 132.15 130.45 131.50 337,819 -0.11(-0.08%)
Nov 01, 2017 131.09 132.15 130.89 131.61 300,405 +0.80(+0.61%)
Oct 31, 2017 130.28 130.86 129.73 130.81 292,773 +0.58(+0.44%)
Oct 30, 2017 131.40 131.66 129.93 130.23 242,117 -1.59(-1.20%)
Oct 27, 2017 132.80 133.29 131.68 131.82 257,022 -1.28(-0.96%)
Oct 26, 2017 132.77 133.36 131.94 133.10 193,032 +0.71(+0.54%)
Oct 25, 2017 132.27 133.27 131.46 132.39 296,419 +0.13(+0.10%)
Oct 24, 2017 133.36 133.36 131.65 132.25 246,364 -0.99(-0.74%)
Oct 23, 2017 133.55 134.02 133.10 133.24 298,547 -0.18(-0.13%)
Oct 20, 2017 132.01 133.43 131.57 133.42 267,366 +1.99(+1.51%)
Oct 19, 2017 130.40 131.49 129.70 131.43 177,845 +0.75(+0.57%)
Oct 18, 2017 131.79 132.20 130.52 130.68 350,811 -1.15(-0.88%)
Oct 17, 2017 132.73 132.80 131.74 131.84 234,788 -1.06(-0.80%)
Oct 16, 2017 131.69 132.95 131.17 132.90 251,495 +1.42(+1.08%)
Oct 13, 2017 131.68 131.95 130.77 131.48 192,679 +0.52(+0.40%)
Oct 12, 2017 130.81 131.58 130.66 130.96 327,713 -0.12(-0.09%)
Oct 11, 2017 131.51 131.76 130.46 131.08 330,967 -0.47(-0.36%)
Oct 10, 2017 129.89 131.62 129.80 131.55 468,259 +1.67(+1.28%)
Oct 09, 2017 129.20 130.48 129.09 129.88 492,247 +0.67(+0.52%)
Oct 06, 2017 130.07 130.30 128.62 129.22 334,579 -1.44(-1.10%)
Oct 05, 2017 130.59 130.88 129.95 130.66 459,610 +0.53(+0.41%)
Oct 04, 2017 129.41 130.36 129.00 130.12 301,085 +0.66(+0.51%)
Oct 03, 2017 128.45 129.48 127.98 129.47 397,116 +1.28(+1.00%)
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.