Skip to main content

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

95.21 -0.51 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 119.32 119.99 119.23 119.59 318,923 +0.26(+0.22%)
Sep 28, 2017 117.87 119.88 117.87 119.33 305,082 +1.32(+1.12%)
Sep 27, 2017 120.53 120.53 116.89 118.01 798,131 -2.35(-1.95%)
Sep 26, 2017 121.75 122.09 120.34 120.36 264,608 -0.89(-0.73%)
Sep 25, 2017 120.47 121.33 120.00 121.25 307,561 +0.57(+0.47%)
Sep 22, 2017 119.78 120.88 119.47 120.68 455,872 +0.95(+0.79%)
Sep 21, 2017 120.63 120.87 119.43 119.74 446,290 -1.03(-0.86%)
Sep 20, 2017 120.46 121.19 120.03 120.77 321,138 +0.33(+0.27%)
Sep 19, 2017 120.26 120.53 119.73 120.44 191,378 +0.40(+0.33%)
Sep 18, 2017 119.95 120.30 119.31 120.05 231,293 +0.30(+0.25%)
Sep 15, 2017 119.56 120.04 119.28 119.75 473,437 +0.10(+0.08%)
Sep 14, 2017 119.00 119.84 118.82 119.64 278,658 +0.43(+0.36%)
Sep 13, 2017 119.17 119.67 118.86 119.21 341,953 -0.06(-0.05%)
Sep 12, 2017 119.40 120.03 118.68 119.27 500,597 +0.06(+0.05%)
Sep 11, 2017 118.91 119.95 118.35 119.21 381,842 +1.09(+0.92%)
Sep 08, 2017 117.04 118.58 116.85 118.12 321,944 +1.06(+0.90%)
Sep 07, 2017 116.03 117.21 116.03 117.06 356,203 +1.25(+1.08%)
Sep 06, 2017 116.35 116.37 114.91 115.81 285,074 -0.17(-0.14%)
Sep 05, 2017 114.72 116.16 114.54 115.98 410,943 +1.10(+0.96%)
Sep 01, 2017 114.18 115.26 114.18 114.88 246,579 +0.91(+0.80%)
Aug 31, 2017 113.81 114.15 113.41 113.97 339,341 +0.53(+0.46%)
Aug 30, 2017 112.99 114.41 112.99 113.45 308,134 +0.22(+0.20%)
Aug 29, 2017 112.63 113.61 112.38 113.22 269,410 -0.16(-0.14%)
Aug 28, 2017 113.47 113.69 112.82 113.38 204,973 +0.18(+0.16%)
Aug 25, 2017 112.78 113.77 112.78 113.20 202,731 +0.58(+0.51%)
Aug 24, 2017 112.94 113.16 112.53 112.62 217,795 +0.09(+0.08%)
Aug 23, 2017 112.26 112.98 112.12 112.53 341,674 -0.62(-0.54%)
Aug 22, 2017 112.38 113.30 112.29 113.15 216,257 +0.82(+0.73%)
Aug 21, 2017 112.31 112.68 111.72 112.33 325,718 +0.04(+0.04%)
Aug 18, 2017 112.48 113.13 111.69 112.29 422,763 -0.38(-0.33%)
Aug 17, 2017 114.88 115.20 112.62 112.67 302,522 -2.72(-2.35%)
Aug 16, 2017 114.42 115.51 114.03 115.38 318,796 +1.22(+1.07%)
Aug 15, 2017 114.28 114.93 113.79 114.16 435,110 +0.01(+0.01%)
Aug 14, 2017 113.44 114.43 113.17 114.15 337,608 +1.40(+1.24%)
Aug 11, 2017 114.26 114.26 111.99 112.75 446,654 -1.23(-1.07%)
Aug 10, 2017 115.92 116.21 113.71 113.97 875,720 -2.36(-2.03%)
Aug 09, 2017 113.45 116.60 112.11 116.33 1,221,097 +4.20(+3.74%)
Aug 08, 2017 112.17 113.27 111.91 112.13 801,604 -0.14(-0.13%)
Aug 07, 2017 112.23 112.83 112.04 112.28 527,980 +0.01(+0.01%)
Aug 04, 2017 112.11 112.44 111.83 112.27 425,885 +0.39(+0.35%)
Aug 03, 2017 111.62 112.30 110.97 111.88 806,994 +0.41(+0.37%)
Aug 02, 2017 111.90 112.94 111.23 111.47 764,624 -0.61(-0.54%)
Aug 01, 2017 111.33 112.54 111.15 112.08 535,461 +1.16(+1.04%)
Jul 31, 2017 111.07 111.59 110.65 110.92 529,799 +0.03(+0.02%)
Jul 28, 2017 111.30 111.44 110.43 110.89 408,925 -0.36(-0.32%)
Jul 27, 2017 111.08 111.81 110.84 111.25 540,245 +0.17(+0.15%)
Jul 26, 2017 110.80 111.55 110.57 111.08 607,203 +0.33(+0.30%)
Jul 25, 2017 110.91 112.32 110.64 110.75 633,453 +0.39(+0.36%)
Jul 24, 2017 110.67 110.67 109.33 110.36 446,907 -0.42(-0.38%)
Jul 21, 2017 110.92 110.92 109.43 110.78 487,575 -0.30(-0.27%)
Jul 20, 2017 112.54 112.54 110.48 111.08 475,873 -1.55(-1.38%)
Jul 19, 2017 112.75 113.49 112.12 112.62 444,285 +0.14(+0.13%)
Jul 18, 2017 111.41 113.01 111.41 112.48 364,474 +0.98(+0.88%)
Jul 17, 2017 111.40 111.93 110.88 111.50 462,996 +0.12(+0.11%)
Jul 14, 2017 110.73 111.90 110.32 111.38 470,816 +0.83(+0.75%)
Jul 13, 2017 111.22 111.25 109.96 110.54 620,251 -0.69(-0.62%)
Jul 12, 2017 110.53 111.37 110.28 111.23 425,492 +1.32(+1.20%)
Jul 11, 2017 109.78 110.24 109.05 109.92 346,754 +0.24(+0.22%)
Jul 10, 2017 109.79 110.36 109.21 109.68 391,054 -0.16(-0.14%)
Jul 07, 2017 110.11 110.44 109.50 109.83 504,644 -0.23(-0.21%)
Jul 06, 2017 111.00 111.16 109.96 110.07 331,804 -1.71(-1.53%)
Jul 05, 2017 112.42 112.77 111.47 111.78 482,543 -0.57(-0.51%)
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.