Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

99.43 -1.71 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 105.45 105.45 102.79 102.80 1,100,290 -2.26(-2.15%)
May 30, 2018 104.78 105.37 104.47 105.06 834,966 +0.59(+0.56%)
May 29, 2018 105.13 105.63 104.21 104.47 846,999 -1.08(-1.02%)
May 25, 2018 105.55 105.55 105.55 0 +0.36(+0.34%)
May 24, 2018 105.39 105.51 104.12 105.19 705,546 -0.16(-0.15%)
May 23, 2018 105.30 105.77 104.52 105.34 1,067,414 +0.15(+0.14%)
May 22, 2018 105.74 106.05 104.95 105.19 966,468 -0.05(-0.05%)
May 21, 2018 107.11 107.11 105.01 105.24 803,478 -1.12(-1.05%)
May 18, 2018 105.50 108.05 105.45 106.36 2,822,280 +1.09(+1.03%)
May 17, 2018 104.75 105.86 104.31 105.28 1,231,936 +0.85(+0.81%)
May 16, 2018 104.06 105.22 103.69 104.43 1,290,157 +0.09(+0.09%)
May 15, 2018 105.98 106.03 103.84 104.33 1,336,418 -1.98(-1.86%)
May 14, 2018 105.55 107.16 104.95 106.31 2,131,583 -1.11(-1.03%)
May 11, 2018 107.72 108.27 107.18 107.42 1,032,327 +0.15(+0.14%)
May 10, 2018 110.30 110.30 106.73 107.27 1,326,978 -2.48(-2.26%)
May 09, 2018 107.00 110.39 106.10 109.75 1,692,308 +3.28(+3.08%)
May 08, 2018 106.83 109.17 105.50 106.47 2,896,030 -0.34(-0.31%)
May 07, 2018 115.27 115.32 106.13 106.81 3,856,999 -12.84(-10.74%)
May 04, 2018 117.43 120.44 117.43 119.65 496,172 +1.74(+1.48%)
May 03, 2018 117.69 118.63 117.27 117.91 411,477 -0.02(-0.01%)
May 02, 2018 119.28 119.84 117.52 117.93 404,798 -1.65(-1.38%)
May 01, 2018 118.27 119.58 117.38 119.58 401,123 +0.67(+0.57%)
Apr 30, 2018 120.34 120.80 118.79 118.91 387,123 -1.30(-1.09%)
Apr 27, 2018 119.46 120.49 119.00 120.21 400,089 +0.64(+0.54%)
Apr 26, 2018 118.38 119.99 117.38 119.57 398,699 +1.51(+1.28%)
Apr 25, 2018 116.06 118.44 115.29 118.06 580,884 +1.62(+1.39%)
Apr 24, 2018 118.95 119.04 115.99 116.44 492,020 -2.26(-1.90%)
Apr 23, 2018 119.12 119.46 118.10 118.69 458,194 -0.50(-0.42%)
Apr 20, 2018 119.52 119.92 117.95 119.19 1,130,784 -0.03(-0.02%)
Apr 19, 2018 119.91 120.34 118.04 119.22 525,950 -1.19(-0.99%)
Apr 18, 2018 119.76 120.77 119.36 120.40 558,756 +0.81(+0.68%)
Apr 17, 2018 118.79 119.77 118.54 119.60 481,526 +1.36(+1.15%)
Apr 16, 2018 116.63 118.29 115.94 118.23 411,688 +2.34(+2.02%)
Apr 13, 2018 116.04 116.34 115.19 115.89 668,643 +0.29(+0.25%)
Apr 12, 2018 115.33 115.91 114.95 115.61 940,950 +0.74(+0.65%)
Apr 11, 2018 114.57 115.32 114.12 114.86 364,212 -0.48(-0.42%)
Apr 10, 2018 115.20 116.30 114.01 115.34 359,784 +0.98(+0.85%)
Apr 09, 2018 114.40 115.65 113.60 114.37 373,756 +0.45(+0.40%)
Apr 06, 2018 115.61 116.39 113.24 113.91 325,624 -2.48(-2.13%)
Apr 05, 2018 115.94 116.93 115.51 116.40 303,505 +1.06(+0.92%)
Apr 04, 2018 112.96 115.45 112.47 115.34 307,423 +1.41(+1.24%)
Apr 03, 2018 113.07 114.37 112.52 113.92 427,841 +1.04(+0.92%)
Apr 02, 2018 115.18 115.28 112.08 112.88 473,637 -2.37(-2.05%)
Mar 29, 2018 115.24 115.24 115.24 0 +1.56(+1.37%)
Mar 28, 2018 114.23 115.10 113.53 113.69 359,235 -0.29(-0.25%)
Mar 27, 2018 114.39 116.15 113.68 113.97 458,990 -0.34(-0.30%)
Mar 26, 2018 112.47 114.60 112.47 114.32 493,144 +2.70(+2.42%)
Mar 23, 2018 111.95 113.74 111.52 111.62 651,308 +0.03(+0.03%)
Mar 22, 2018 113.43 113.77 111.56 111.58 498,235 -2.37(-2.08%)
Mar 21, 2018 113.77 115.14 113.36 113.95 471,530 +0.39(+0.34%)
Mar 20, 2018 115.57 115.57 113.26 113.57 580,489 -1.86(-1.61%)
Mar 19, 2018 115.57 116.56 114.77 115.43 427,345 -0.75(-0.65%)
Mar 16, 2018 115.25 116.47 114.23 116.18 999,733 -0.24(-0.21%)
Mar 15, 2018 116.54 117.28 116.25 116.42 417,432 -0.22(-0.19%)
Mar 14, 2018 118.63 118.65 116.47 116.64 403,693 -1.67(-1.42%)
Mar 13, 2018 119.75 120.14 117.90 118.31 308,145 -0.64(-0.53%)
Mar 12, 2018 118.10 119.59 118.10 118.95 978,329 +0.87(+0.74%)
Mar 09, 2018 117.21 118.27 116.73 118.08 725,776 +1.68(+1.45%)
Mar 08, 2018 117.11 117.26 115.50 116.40 837,103 -0.27(-0.23%)
Mar 07, 2018 117.34 116.67 629,830 -0.26(-0.22%)
Mar 06, 2018 116.80 117.46 116.27 116.92 1,109,161 +0.89(+0.77%)
Mar 05, 2018 115.01 116.62 114.76 116.04 1,127,239 +0.61(+0.53%)
Mar 02, 2018 115.44 116.00 114.61 115.43 759,976 -0.45(-0.39%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.