Skip to main content

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

95.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 113.72 114.45 113.11 114.30 517,494 +0.75(+0.66%)
May 30, 2017 114.34 114.51 113.22 113.55 553,174 -1.20(-1.05%)
May 26, 2017 114.77 115.09 114.42 114.76 294,534 +0.03(+0.02%)
May 25, 2017 114.31 115.14 114.03 114.73 1,333,744 +0.42(+0.37%)
May 24, 2017 112.83 114.81 112.83 114.31 530,852 +1.14(+1.01%)
May 23, 2017 112.66 113.59 112.44 113.16 363,953 +0.56(+0.49%)
May 22, 2017 112.41 112.80 111.91 112.61 350,493 +0.86(+0.77%)
May 19, 2017 111.51 112.24 111.22 111.75 406,234 +0.46(+0.41%)
May 18, 2017 109.66 111.98 108.88 111.29 491,509 +0.92(+0.83%)
May 17, 2017 110.38 111.82 109.49 110.37 784,701 -0.01(-0.01%)
May 16, 2017 109.81 110.68 109.43 110.38 443,833 +0.56(+0.51%)
May 15, 2017 108.56 110.19 108.20 109.82 542,132 +1.48(+1.36%)
May 12, 2017 108.34 108.52 107.73 108.35 434,302 -0.12(-0.11%)
May 11, 2017 107.99 108.59 107.39 108.46 420,963 +0.43(+0.40%)
May 10, 2017 106.45 108.13 106.45 108.03 735,067 +1.12(+1.05%)
May 09, 2017 110.87 110.87 106.52 106.91 2,110,276 -6.96(-6.11%)
May 08, 2017 115.44 115.61 113.46 113.88 1,064,143 -1.57(-1.36%)
May 05, 2017 115.18 115.94 115.06 115.44 685,032 +0.66(+0.58%)
May 04, 2017 115.14 115.84 114.13 114.78 663,604 -0.30(-0.26%)
May 03, 2017 114.79 115.22 113.98 115.08 326,205 +0.51(+0.44%)
May 02, 2017 115.11 115.16 113.07 114.57 368,188 -0.63(-0.55%)
May 01, 2017 115.38 115.47 114.47 115.20 235,734 +0.32(+0.28%)
Apr 28, 2017 115.70 115.70 114.69 114.88 363,855 -0.95(-0.82%)
Apr 27, 2017 115.34 116.22 115.06 115.83 461,238 +0.77(+0.67%)
Apr 26, 2017 115.25 115.88 114.88 115.05 456,672 -0.24(-0.21%)
Apr 25, 2017 115.13 115.94 114.16 115.29 455,568 +0.88(+0.77%)
Apr 24, 2017 113.61 114.75 113.41 114.42 480,293 +1.58(+1.40%)
Apr 21, 2017 112.72 113.21 112.52 112.83 341,962 +0.27(+0.24%)
Apr 20, 2017 111.76 112.82 111.41 112.57 323,431 +1.05(+0.94%)
Apr 19, 2017 111.14 112.07 110.88 111.52 442,103 +0.38(+0.34%)
Apr 18, 2017 109.79 111.72 109.50 111.13 399,639 +0.87(+0.79%)
Apr 17, 2017 109.67 110.37 109.30 110.26 409,548 +0.90(+0.82%)
Apr 13, 2017 109.82 110.55 109.34 109.37 279,147 -0.51(-0.47%)
Apr 12, 2017 110.40 110.40 109.48 109.88 602,199 -0.70(-0.63%)
Apr 11, 2017 110.16 110.92 109.72 110.58 384,391 +0.46(+0.41%)
Apr 10, 2017 109.48 110.32 109.23 110.12 451,757 +0.50(+0.45%)
Apr 07, 2017 109.67 110.41 109.48 109.62 419,870 -0.65(-0.59%)
Apr 06, 2017 109.32 110.55 108.94 110.28 710,985 +1.05(+0.96%)
Apr 05, 2017 108.90 110.16 108.90 109.23 734,374 +0.27(+0.24%)
Apr 04, 2017 109.39 109.79 108.58 108.96 387,167 -0.12(-0.11%)
Apr 03, 2017 110.03 110.06 108.80 109.08 470,083 -0.78(-0.71%)
Mar 31, 2017 109.79 110.60 109.43 109.86 600,866 +0.13(+0.12%)
Mar 30, 2017 109.26 110.59 109.12 109.72 488,759 +0.34(+0.31%)
Mar 29, 2017 108.94 109.59 108.57 109.38 1,173,701 +0.34(+0.31%)
Mar 28, 2017 109.40 109.71 108.27 109.04 1,018,098 -0.84(-0.76%)
Mar 27, 2017 110.02 110.63 109.23 109.88 1,356,897 -0.52(-0.47%)
Mar 24, 2017 112.04 112.14 110.07 110.40 804,985 -1.56(-1.39%)
Mar 23, 2017 112.24 113.42 111.85 111.96 975,167 -0.98(-0.87%)
Mar 22, 2017 111.40 113.02 110.97 112.94 933,236 +1.48(+1.33%)
Mar 21, 2017 111.75 113.06 110.95 111.46 1,165,369 -0.25(-0.22%)
Mar 20, 2017 108.95 111.78 108.65 111.71 1,873,231 +2.72(+2.50%)
Mar 17, 2017 106.93 109.10 106.69 108.99 1,482,314 +2.61(+2.45%)
Mar 16, 2017 105.84 106.50 105.42 106.38 692,339 +0.69(+0.66%)
Mar 15, 2017 104.37 105.96 103.97 105.69 692,785 +1.55(+1.49%)
Mar 14, 2017 104.05 104.59 103.57 104.14 595,605 -0.31(-0.30%)
Mar 13, 2017 103.48 104.58 102.82 104.45 748,941 +1.05(+1.01%)
Mar 10, 2017 102.76 103.45 102.58 103.40 575,172 +1.38(+1.35%)
Mar 09, 2017 102.52 102.52 101.60 102.03 610,894 -0.51(-0.50%)
Mar 08, 2017 102.13 103.51 102.13 102.54 736,424 +0.32(+0.31%)
Mar 07, 2017 102.45 103.21 101.77 102.22 532,144 -0.41(-0.40%)
Mar 06, 2017 102.64 103.24 102.48 102.63 688,134 -0.61(-0.59%)
Mar 03, 2017 104.01 104.51 102.75 103.24 418,550 -0.83(-0.79%)
Mar 02, 2017 104.73 105.17 103.54 104.06 674,712 -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.