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

107.90 +2.95 (+2.81%)
Streaming Delayed Price Updated: 2:18 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 112.25 112.25 109.41 109.42 1,033,698 -2.40(-2.15%)
May 30, 2018 111.53 112.16 111.20 111.83 784,432 +0.63(+0.56%)
May 29, 2018 111.91 112.44 110.92 111.20 795,737 -1.15(-1.02%)
May 25, 2018 112.35 112.35 112.35 0 +0.39(+0.34%)
May 24, 2018 112.18 112.31 110.83 111.96 662,844 -0.17(-0.15%)
May 23, 2018 112.09 112.59 111.25 112.13 1,002,812 +0.16(+0.14%)
May 22, 2018 112.55 112.88 111.71 111.97 907,975 -0.05(-0.05%)
May 21, 2018 114.01 114.01 111.77 112.02 754,849 -1.19(-1.05%)
May 18, 2018 112.29 115.01 112.25 113.22 2,651,468 +1.16(+1.03%)
May 17, 2018 111.50 112.68 111.03 112.06 1,157,376 +0.91(+0.81%)
May 16, 2018 110.76 112.00 110.38 111.16 1,212,073 +0.10(+0.09%)
May 15, 2018 112.80 112.86 110.53 111.06 1,255,534 -2.11(-1.86%)
May 14, 2018 112.35 114.07 111.71 113.16 2,002,574 -1.18(-1.03%)
May 11, 2018 114.66 115.24 114.08 114.34 969,848 +0.16(+0.14%)
May 10, 2018 117.41 117.41 113.61 114.18 1,246,666 -2.64(-2.26%)
May 09, 2018 113.89 117.51 112.94 116.83 1,589,885 +3.49(+3.08%)
May 08, 2018 113.71 116.20 112.30 113.33 2,720,755 -0.36(-0.31%)
May 07, 2018 122.69 122.75 112.96 113.69 3,623,563 -13.67(-10.74%)
May 04, 2018 125.00 128.20 125.00 127.36 466,142 +1.86(+1.48%)
May 03, 2018 125.27 126.27 124.83 125.51 386,573 -0.02(-0.01%)
May 02, 2018 126.96 127.56 125.09 125.53 380,298 -1.76(-1.38%)
May 01, 2018 125.89 127.28 124.94 127.28 376,846 +0.72(+0.57%)
Apr 30, 2018 128.09 128.58 126.44 126.56 363,693 -1.39(-1.09%)
Apr 27, 2018 127.16 128.25 126.66 127.95 375,874 +0.68(+0.54%)
Apr 26, 2018 126.00 127.72 124.94 127.27 374,568 +1.61(+1.28%)
Apr 25, 2018 123.54 126.07 122.71 125.66 545,727 +1.72(+1.39%)
Apr 24, 2018 126.61 126.70 123.47 123.94 462,242 -2.40(-1.90%)
Apr 23, 2018 126.79 127.16 125.70 126.34 430,463 -0.53(-0.42%)
Apr 20, 2018 127.22 127.64 125.55 126.87 1,062,346 -0.03(-0.02%)
Apr 19, 2018 127.63 128.09 125.65 126.90 494,119 -1.26(-0.99%)
Apr 18, 2018 127.48 128.55 127.05 128.16 524,939 +0.86(+0.68%)
Apr 17, 2018 126.44 127.49 126.18 127.30 452,383 +1.45(+1.15%)
Apr 16, 2018 124.15 125.91 123.41 125.85 386,772 +2.49(+2.02%)
Apr 13, 2018 123.52 123.83 122.61 123.36 628,175 +0.31(+0.25%)
Apr 12, 2018 122.76 123.38 122.35 123.05 884,001 +0.79(+0.64%)
Apr 11, 2018 121.95 122.75 121.48 122.27 342,169 -0.51(-0.42%)
Apr 10, 2018 122.62 123.80 121.35 122.78 338,009 +1.04(+0.85%)
Apr 09, 2018 121.77 123.10 120.92 121.74 351,136 +0.48(+0.40%)
Apr 06, 2018 123.06 123.89 120.53 121.25 305,917 -2.64(-2.13%)
Apr 05, 2018 123.41 124.46 122.95 123.89 285,136 +1.13(+0.92%)
Apr 04, 2018 120.24 122.88 119.72 122.77 288,817 +1.51(+1.24%)
Apr 03, 2018 120.36 121.74 119.77 121.26 401,947 +1.11(+0.92%)
Apr 02, 2018 122.60 122.70 119.30 120.15 444,971 -2.52(-2.05%)
Mar 29, 2018 122.67 122.67 122.67 0 +1.66(+1.37%)
Mar 28, 2018 121.59 122.52 120.84 121.01 337,494 -0.30(-0.25%)
Mar 27, 2018 121.75 123.64 121.00 121.31 431,210 -0.37(-0.30%)
Mar 26, 2018 119.71 121.98 119.71 121.68 463,297 +2.88(+2.42%)
Mar 23, 2018 119.17 121.06 118.71 118.81 611,889 +0.04(+0.03%)
Mar 22, 2018 120.74 121.10 118.74 118.77 468,081 -2.52(-2.08%)
Mar 21, 2018 121.10 122.56 120.66 121.29 442,991 +0.41(+0.34%)
Mar 20, 2018 123.01 123.01 120.55 120.88 545,356 -1.98(-1.61%)
Mar 19, 2018 123.01 124.07 122.17 122.86 401,480 -0.80(-0.65%)
Mar 16, 2018 122.67 123.98 121.59 123.66 939,227 -0.26(-0.21%)
Mar 15, 2018 124.05 124.84 123.74 123.92 392,167 -0.23(-0.19%)
Mar 14, 2018 126.28 126.29 123.98 124.15 379,260 -1.78(-1.42%)
Mar 13, 2018 127.47 127.88 125.50 125.94 289,496 -0.68(-0.53%)
Mar 12, 2018 125.70 127.29 125.70 126.61 919,118 +0.93(+0.74%)
Mar 09, 2018 124.76 125.89 124.25 125.69 681,850 +1.79(+1.45%)
Mar 08, 2018 124.65 124.81 122.94 123.90 786,439 -0.28(-0.23%)
Mar 07, 2018 124.90 124.18 591,711 -0.28(-0.22%)
Mar 06, 2018 124.32 125.03 123.76 124.46 1,042,031 +0.94(+0.77%)
Mar 05, 2018 122.42 124.14 122.16 123.51 1,059,016 +0.65(+0.53%)
Mar 02, 2018 122.88 123.48 121.99 122.86 713,980 -0.48(-0.39%)
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.