Skip to main content

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

95.90 -1.96 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 116.62 117.70 116.30 117.32 449,030 +0.81(+0.70%)
Sep 29, 2016 116.45 117.14 115.86 116.51 580,679 -0.02(-0.01%)
Sep 28, 2016 116.24 116.63 115.38 116.53 435,783 +0.60(+0.52%)
Sep 27, 2016 114.96 115.95 114.48 115.93 262,620 +0.89(+0.77%)
Sep 26, 2016 114.96 115.61 114.95 115.04 375,970 -0.58(-0.50%)
Sep 23, 2016 116.28 116.45 115.62 115.62 701,701 -0.81(-0.70%)
Sep 22, 2016 116.13 116.60 115.66 116.44 416,767 +1.17(+1.02%)
Sep 21, 2016 113.39 115.34 113.39 115.26 588,006 +2.34(+2.07%)
Sep 20, 2016 113.45 113.49 112.77 112.93 467,494 +0.37(+0.33%)
Sep 19, 2016 111.44 112.66 111.44 112.56 374,235 +1.58(+1.43%)
Sep 16, 2016 110.44 111.24 109.64 110.98 555,390 +0.47(+0.42%)
Sep 15, 2016 109.82 110.77 109.43 110.51 332,702 +0.57(+0.52%)
Sep 14, 2016 110.45 110.45 109.44 109.94 374,587 -0.36(-0.33%)
Sep 13, 2016 110.58 112.68 109.97 110.30 738,293 +0.02(+0.02%)
Sep 12, 2016 109.43 110.47 109.12 110.28 811,466 +0.20(+0.19%)
Sep 09, 2016 112.41 112.58 110.07 110.08 633,333 -3.17(-2.80%)
Sep 08, 2016 113.76 113.77 113.16 113.25 406,247 -0.57(-0.50%)
Sep 07, 2016 113.64 113.83 112.75 113.82 404,909 +0.46(+0.40%)
Sep 06, 2016 113.88 114.00 112.85 113.36 300,325 -0.18(-0.16%)
Sep 02, 2016 113.58 113.54 113.54 113.54 343,372 +0.51(+0.45%)
Sep 01, 2016 112.93 113.39 112.34 113.03 409,540 -0.17(-0.15%)
Aug 31, 2016 112.90 113.51 112.85 113.21 438,807 +0.11(+0.09%)
Aug 30, 2016 112.61 113.72 112.30 113.10 511,078 +0.82(+0.73%)
Aug 29, 2016 111.52 112.52 111.52 112.28 317,929 +0.84(+0.76%)
Aug 26, 2016 113.36 113.68 110.86 111.44 380,895 -1.73(-1.53%)
Aug 25, 2016 112.43 113.33 112.05 113.17 210,507 +0.56(+0.49%)
Aug 24, 2016 112.78 113.26 112.41 112.62 343,164 -0.19(-0.17%)
Aug 23, 2016 113.17 113.61 112.23 112.81 251,017 +0.41(+0.36%)
Aug 22, 2016 112.25 112.41 111.59 112.40 191,012 +0.05(+0.04%)
Aug 19, 2016 110.92 112.52 110.47 112.35 401,839 +1.09(+0.98%)
Aug 18, 2016 109.78 111.40 109.78 111.26 394,701 +1.62(+1.47%)
Aug 17, 2016 109.64 109.88 108.92 109.64 289,375 +0.15(+0.13%)
Aug 16, 2016 110.97 110.97 109.29 109.50 483,687 -1.51(-1.36%)
Aug 15, 2016 111.10 111.11 110.52 111.01 358,153 +0.24(+0.22%)
Aug 12, 2016 110.66 111.47 110.42 110.76 404,982 -0.37(-0.33%)
Aug 11, 2016 110.91 111.58 110.70 111.13 262,266 +0.41(+0.37%)
Aug 10, 2016 111.50 111.73 109.84 110.72 515,477 -0.69(-0.62%)
Aug 09, 2016 111.40 114.21 110.41 111.41 1,624,684 +3.00(+2.77%)
Aug 08, 2016 109.19 109.41 107.95 108.41 942,342 -1.06(-0.97%)
Aug 05, 2016 111.13 111.23 108.35 109.47 779,986 -1.43(-1.29%)
Aug 04, 2016 109.69 111.71 109.54 110.90 593,316 +1.41(+1.28%)
Aug 03, 2016 108.79 109.50 108.04 109.50 334,891 +0.96(+0.88%)
Aug 02, 2016 108.81 108.84 108.05 108.54 353,560 -0.42(-0.39%)
Aug 01, 2016 108.93 109.13 108.25 108.97 387,398 +0.11(+0.10%)
Jul 29, 2016 108.82 109.10 108.17 108.85 434,723 -0.01(-0.01%)
Jul 28, 2016 108.59 109.15 108.45 108.86 298,392 +0.05(+0.05%)
Jul 27, 2016 109.77 109.77 108.12 108.81 411,373 -0.99(-0.90%)
Jul 26, 2016 110.73 110.73 109.40 109.80 363,023 -0.69(-0.62%)
Jul 25, 2016 109.57 110.49 109.34 110.48 412,121 +1.00(+0.91%)
Jul 22, 2016 108.70 109.82 108.36 109.49 309,103 +0.95(+0.87%)
Jul 21, 2016 109.08 109.26 108.12 108.54 267,880 -0.86(-0.78%)
Jul 20, 2016 108.63 109.88 107.75 109.40 388,977 +1.15(+1.06%)
Jul 19, 2016 107.55 108.76 107.52 108.25 398,054 +0.24(+0.22%)
Jul 18, 2016 107.72 108.43 107.24 108.01 321,327 +0.10(+0.09%)
Jul 15, 2016 107.96 108.41 107.67 107.91 433,161 +0.29(+0.27%)
Jul 14, 2016 108.70 108.92 107.42 107.63 411,177 -0.40(-0.37%)
Jul 13, 2016 107.39 108.12 107.23 108.03 470,592 +0.85(+0.79%)
Jul 12, 2016 106.46 107.40 105.53 107.18 510,044 +1.49(+1.41%)
Jul 11, 2016 106.20 106.47 105.53 105.69 267,106 -0.12(-0.12%)
Jul 08, 2016 105.00 105.99 104.19 105.81 566,640 +1.62(+1.55%)
Jul 07, 2016 103.71 104.95 103.54 104.19 546,046 +0.46(+0.44%)
Jul 06, 2016 102.48 103.81 102.23 103.74 739,794 +1.06(+1.03%)
Jul 05, 2016 102.66 103.07 101.92 102.68 476,790 -0.28(-0.27%)
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.