Skip to main content

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

103.46 -0.76 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 116.24 117.60 115.36 117.00 741,566 +0.22(+0.18%)
May 30, 2019 115.94 117.25 115.94 116.78 483,872 +0.69(+0.60%)
May 29, 2019 115.87 116.40 115.43 116.09 596,918 -0.18(-0.16%)
May 28, 2019 116.33 117.74 116.28 116.28 1,574,567 -0.11(-0.10%)
May 24, 2019 117.70 117.95 115.66 116.39 879,416 -0.72(-0.61%)
May 23, 2019 116.42 117.65 116.14 117.10 620,804 -0.31(-0.26%)
May 22, 2019 116.62 117.69 116.41 117.42 603,288 +0.95(+0.82%)
May 21, 2019 116.70 117.34 116.15 116.47 660,764 +0.01(+0.01%)
May 20, 2019 117.32 117.83 116.10 116.46 985,940 -1.62(-1.38%)
May 17, 2019 117.35 118.69 117.11 118.08 664,134 -0.25(-0.21%)
May 16, 2019 117.55 119.46 116.90 118.33 1,172,851 +1.18(+1.01%)
May 15, 2019 116.96 117.39 116.40 117.15 1,016,596 -0.36(-0.31%)
May 14, 2019 116.28 118.59 116.28 117.51 1,386,285 +1.32(+1.14%)
May 13, 2019 115.51 116.56 115.03 116.19 1,387,646 -1.43(-1.21%)
May 10, 2019 117.28 118.17 115.79 117.61 782,424 +0.10(+0.09%)
May 09, 2019 116.72 117.80 116.08 117.51 1,101,873 +0.74(+0.64%)
May 08, 2019 116.22 117.18 115.13 116.77 2,164,870 +0.13(+0.11%)
May 07, 2019 119.89 123.45 115.58 116.64 3,051,698 -2.35(-1.97%)
May 06, 2019 118.28 119.23 117.91 118.99 1,462,851 -1.89(-1.57%)
May 03, 2019 120.02 121.54 119.63 120.88 1,434,752 +1.09(+0.91%)
May 02, 2019 118.91 119.84 118.14 119.79 1,186,142 +0.72(+0.60%)
May 01, 2019 119.09 119.86 118.15 119.07 840,776 +0.03(+0.02%)
Apr 30, 2019 119.00 119.67 118.17 119.05 849,733 +0.33(+0.28%)
Apr 29, 2019 119.13 119.16 118.17 118.72 577,647 -0.14(-0.12%)
Apr 26, 2019 118.05 119.41 117.82 118.86 634,157 +0.98(+0.84%)
Apr 25, 2019 117.43 118.01 116.66 117.87 868,540 +0.12(+0.10%)
Apr 24, 2019 117.85 118.48 117.10 117.75 675,164 -0.08(-0.07%)
Apr 23, 2019 116.90 118.97 116.90 117.83 826,651 +0.98(+0.84%)
Apr 22, 2019 116.91 117.56 116.52 116.85 550,384 -0.65(-0.55%)
Apr 18, 2019 116.38 117.55 116.24 117.50 1,030,924 +0.90(+0.77%)
Apr 17, 2019 117.81 117.81 116.32 116.60 733,463 -0.33(-0.28%)
Apr 16, 2019 116.46 116.96 114.98 116.93 1,325,098 +1.16(+1.00%)
Apr 15, 2019 115.77 116.14 115.47 115.77 1,623,040 +0.42(+0.37%)
Apr 12, 2019 113.73 115.53 113.42 115.35 1,558,829 +2.05(+1.81%)
Apr 11, 2019 112.72 113.50 112.36 113.30 951,107 +0.56(+0.50%)
Apr 10, 2019 113.80 113.80 111.66 112.74 1,114,027 -0.61(-0.53%)
Apr 09, 2019 112.96 114.11 112.57 113.35 1,059,008 -0.66(-0.58%)
Apr 08, 2019 114.24 114.34 113.33 114.00 618,133 -0.23(-0.20%)
Apr 05, 2019 113.92 114.67 113.61 114.24 802,331 +0.31(+0.27%)
Apr 04, 2019 113.30 114.79 113.11 113.92 1,173,645 +0.95(+0.84%)
Apr 03, 2019 113.48 113.48 112.42 112.97 896,539 +0.20(+0.18%)
Apr 02, 2019 113.18 114.13 112.28 112.78 1,075,779 -0.24(-0.21%)
Apr 01, 2019 112.02 113.09 111.60 113.02 861,450 +1.74(+1.57%)
Mar 29, 2019 112.20 112.36 110.44 111.27 1,140,533 -0.79(-0.71%)
Mar 28, 2019 110.17 112.23 110.07 112.07 1,519,200 +2.50(+2.28%)
Mar 27, 2019 108.27 110.14 108.07 109.57 1,400,985 +1.30(+1.20%)
Mar 26, 2019 107.48 108.72 107.46 108.27 1,019,282 +1.39(+1.30%)
Mar 25, 2019 107.04 107.68 105.96 106.88 1,278,013 -0.85(-0.79%)
Mar 22, 2019 108.32 108.72 107.05 107.73 1,350,839 -0.90(-0.83%)
Mar 21, 2019 106.84 109.38 106.31 108.63 1,945,640 +3.37(+3.20%)
Mar 20, 2019 106.09 106.39 104.67 105.26 1,432,584 -0.88(-0.83%)
Mar 19, 2019 107.68 107.93 105.91 106.14 1,480,723 -1.18(-1.10%)
Mar 18, 2019 106.64 107.31 105.06 107.31 1,525,544 +0.29(+0.27%)
Mar 15, 2019 107.38 107.78 106.52 107.02 1,693,725 -0.32(-0.30%)
Mar 14, 2019 107.66 107.84 106.52 107.34 1,256,318 -0.41(-0.38%)
Mar 13, 2019 108.69 109.28 107.66 107.75 1,203,055 -0.64(-0.59%)
Mar 12, 2019 108.62 109.71 108.28 108.39 852,961 -0.14(-0.13%)
Mar 11, 2019 107.98 108.90 107.66 108.53 729,333 +0.81(+0.75%)
Mar 08, 2019 106.26 107.92 106.26 107.72 1,312,581 +0.77(+0.72%)
Mar 07, 2019 108.88 109.10 106.26 106.95 1,440,019 -1.94(-1.78%)
Mar 06, 2019 109.12 109.76 108.72 108.89 712,581 -0.12(-0.11%)
Mar 05, 2019 109.95 110.23 108.86 109.02 686,080 -0.90(-0.82%)
Mar 04, 2019 110.47 110.89 108.64 109.92 776,415 +0.08(+0.07%)
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.