Skip to main content

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

85.99 +0.35 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 114.19 114.93 113.58 114.78 515,341 +0.75(+0.66%)
May 30, 2017 114.82 114.99 113.69 114.03 550,873 -1.21(-1.05%)
May 26, 2017 115.25 115.58 114.89 115.23 293,308 +0.03(+0.02%)
May 25, 2017 114.78 115.62 114.51 115.21 1,328,197 +0.42(+0.37%)
May 24, 2017 113.30 115.29 113.30 114.78 528,644 +1.15(+1.01%)
May 23, 2017 113.13 114.07 112.90 113.64 362,439 +0.56(+0.49%)
May 22, 2017 112.88 113.27 112.38 113.08 349,035 +0.87(+0.77%)
May 19, 2017 111.97 112.70 111.68 112.21 404,545 +0.46(+0.41%)
May 18, 2017 110.12 112.45 109.33 111.76 489,465 +0.92(+0.83%)
May 17, 2017 110.84 112.29 109.95 110.83 781,437 -0.01(-0.01%)
May 16, 2017 110.27 111.14 109.89 110.84 441,987 +0.56(+0.51%)
May 15, 2017 109.02 110.65 108.65 110.28 539,877 +1.48(+1.36%)
May 12, 2017 108.79 108.97 108.19 108.80 432,496 -0.12(-0.11%)
May 11, 2017 108.44 109.04 107.83 108.92 419,212 +0.43(+0.40%)
May 10, 2017 106.89 108.58 106.89 108.48 732,010 +1.12(+1.05%)
May 09, 2017 111.33 111.33 106.96 107.36 2,101,498 -6.99(-6.11%)
May 08, 2017 115.93 116.09 113.94 114.35 1,059,717 -1.57(-1.36%)
May 05, 2017 115.66 116.42 115.54 115.93 682,183 +0.67(+0.58%)
May 04, 2017 115.62 116.33 114.60 115.26 660,844 -0.30(-0.26%)
May 03, 2017 115.27 115.70 114.46 115.56 324,848 +0.51(+0.44%)
May 02, 2017 115.59 115.64 113.55 115.05 366,657 -0.63(-0.55%)
May 01, 2017 115.86 115.95 114.95 115.68 234,754 +0.32(+0.28%)
Apr 28, 2017 116.18 116.18 115.17 115.36 362,342 -0.95(-0.82%)
Apr 27, 2017 115.82 116.70 115.54 116.31 459,320 +0.77(+0.67%)
Apr 26, 2017 115.73 116.37 115.36 115.53 454,773 -0.24(-0.21%)
Apr 25, 2017 115.61 116.42 114.64 115.78 453,674 +0.88(+0.77%)
Apr 24, 2017 114.09 115.23 113.89 114.89 478,296 +1.59(+1.40%)
Apr 21, 2017 113.20 113.68 112.99 113.30 340,539 +0.27(+0.24%)
Apr 20, 2017 112.23 113.29 111.87 113.04 322,086 +1.06(+0.94%)
Apr 19, 2017 111.61 112.54 111.34 111.98 440,264 +0.38(+0.34%)
Apr 18, 2017 110.25 112.19 109.96 111.60 397,977 +0.87(+0.79%)
Apr 17, 2017 110.13 110.83 109.76 110.72 407,845 +0.90(+0.82%)
Apr 13, 2017 110.28 111.01 109.80 109.82 277,986 -0.52(-0.47%)
Apr 12, 2017 110.86 110.86 109.94 110.34 599,694 -0.70(-0.63%)
Apr 11, 2017 110.61 111.38 110.17 111.04 382,793 +0.46(+0.41%)
Apr 10, 2017 109.94 110.78 109.68 110.58 449,878 +0.50(+0.45%)
Apr 07, 2017 110.13 110.87 109.94 110.08 418,124 -0.66(-0.59%)
Apr 06, 2017 109.77 111.01 109.39 110.74 708,028 +1.06(+0.96%)
Apr 05, 2017 109.36 110.61 109.36 109.68 731,319 +0.27(+0.24%)
Apr 04, 2017 109.85 110.25 109.03 109.42 385,557 -0.12(-0.11%)
Apr 03, 2017 110.49 110.52 109.25 109.53 468,127 -0.78(-0.71%)
Mar 31, 2017 110.25 111.06 109.89 110.32 598,367 +0.13(+0.12%)
Mar 30, 2017 109.72 111.06 109.58 110.18 486,726 +0.34(+0.31%)
Mar 29, 2017 109.39 110.05 109.03 109.84 1,168,819 +0.34(+0.31%)
Mar 28, 2017 109.86 110.17 108.72 109.50 1,013,864 -0.84(-0.76%)
Mar 27, 2017 110.48 111.09 109.68 110.34 1,351,253 -0.52(-0.47%)
Mar 24, 2017 112.50 112.61 110.53 110.86 801,637 -1.57(-1.39%)
Mar 23, 2017 112.70 113.89 112.32 112.43 971,111 -0.98(-0.87%)
Mar 22, 2017 111.86 113.49 111.43 113.41 929,354 +1.48(+1.32%)
Mar 21, 2017 112.22 113.53 111.42 111.93 1,160,522 -0.25(-0.22%)
Mar 20, 2017 109.40 112.25 109.10 112.18 1,865,440 +2.73(+2.50%)
Mar 17, 2017 107.38 109.56 107.14 109.44 1,476,149 +2.62(+2.45%)
Mar 16, 2017 106.28 106.95 105.86 106.83 689,460 +0.70(+0.66%)
Mar 15, 2017 104.80 106.40 104.41 106.13 689,904 +1.56(+1.49%)
Mar 14, 2017 104.48 105.03 104.00 104.57 593,128 -0.31(-0.30%)
Mar 13, 2017 103.91 105.02 103.25 104.89 745,826 +1.05(+1.01%)
Mar 10, 2017 103.19 103.88 103.01 103.83 572,780 +1.38(+1.35%)
Mar 09, 2017 102.95 102.95 102.03 102.45 608,353 -0.51(-0.50%)
Mar 08, 2017 102.56 103.94 102.56 102.97 733,361 +0.32(+0.31%)
Mar 07, 2017 102.88 103.64 102.19 102.64 529,931 -0.41(-0.40%)
Mar 06, 2017 103.07 103.67 102.91 103.06 685,271 -0.61(-0.59%)
Mar 03, 2017 104.45 104.95 103.18 103.67 416,810 -0.83(-0.79%)
Mar 02, 2017 105.17 105.61 103.98 104.50 671,906 -0.80(-0.76%)
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.