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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 118.15 118.15 116.02 117.47 1,802,286 -0.98(-0.83%)
May 28, 2020 121.71 121.71 117.06 118.44 1,010,566 -1.70(-1.42%)
May 27, 2020 118.66 120.97 118.36 120.15 914,087 +2.73(+2.33%)
May 26, 2020 117.25 120.54 116.83 117.41 1,098,850 +3.27(+2.87%)
May 22, 2020 113.27 114.40 110.89 114.14 1,008,010 +0.39(+0.34%)
May 21, 2020 114.14 116.20 113.62 113.75 1,057,212 -1.15(-1.00%)
May 20, 2020 115.02 116.39 113.99 114.90 946,398 +1.27(+1.12%)
May 19, 2020 115.44 116.52 112.78 113.63 1,073,401 -2.70(-2.32%)
May 18, 2020 116.06 118.78 116.02 116.33 1,445,891 +3.25(+2.87%)
May 15, 2020 110.28 114.77 109.92 113.08 1,263,017 +1.91(+1.72%)
May 14, 2020 112.39 112.61 108.22 111.17 2,146,931 -2.90(-2.54%)
May 13, 2020 116.50 117.50 112.30 114.07 1,242,306 -3.52(-2.99%)
May 12, 2020 122.80 126.20 117.40 117.59 2,395,396 +0.62(+0.53%)
May 11, 2020 118.17 118.17 115.77 116.97 1,098,200 -1.62(-1.37%)
May 08, 2020 117.41 119.06 115.91 118.59 573,851 +3.69(+3.22%)
May 07, 2020 116.96 117.37 114.56 114.90 915,813 -0.91(-0.78%)
May 06, 2020 113.98 117.89 113.20 115.81 1,038,074 +2.13(+1.87%)
May 05, 2020 114.09 117.19 113.12 113.68 1,100,534 +0.88(+0.78%)
May 04, 2020 111.94 113.06 110.09 112.80 908,408 +1.12(+1.00%)
May 01, 2020 113.73 114.33 110.24 111.68 644,831 -3.88(-3.36%)
Apr 30, 2020 115.91 117.15 115.30 115.56 1,282,744 -2.00(-1.70%)
Apr 29, 2020 119.06 119.85 117.50 117.56 802,341 +1.40(+1.21%)
Apr 28, 2020 116.42 118.66 115.47 116.16 951,998 +1.03(+0.90%)
Apr 27, 2020 110.97 115.68 110.97 115.13 601,209 +3.57(+3.20%)
Apr 24, 2020 109.69 111.89 107.99 111.56 643,357 +2.94(+2.70%)
Apr 23, 2020 110.75 112.88 108.24 108.62 713,895 -0.99(-0.90%)
Apr 22, 2020 109.84 110.94 108.04 109.61 739,844 +1.86(+1.73%)
Apr 21, 2020 103.47 108.45 103.31 107.75 805,544 +1.43(+1.34%)
Apr 20, 2020 108.72 111.15 105.96 106.32 1,063,388 -4.03(-3.65%)
Apr 17, 2020 108.11 110.64 108.02 110.35 862,874 +4.61(+4.36%)
Apr 16, 2020 104.10 106.16 101.49 105.73 961,890 +2.21(+2.14%)
Apr 15, 2020 105.41 105.42 103.24 103.52 838,492 -4.40(-4.08%)
Apr 14, 2020 108.93 110.23 105.75 107.92 724,805 +2.03(+1.92%)
Apr 13, 2020 110.21 111.14 104.64 105.89 945,064 -6.44(-5.73%)
Apr 09, 2020 106.56 115.07 106.47 112.33 1,750,695 +5.40(+5.05%)
Apr 08, 2020 101.04 107.61 100.58 106.94 1,203,889 +6.38(+6.34%)
Apr 07, 2020 98.41 104.54 97.93 100.56 1,847,914 +4.43(+4.61%)
Apr 06, 2020 92.03 96.92 90.59 96.13 1,359,741 +8.91(+10.21%)
Apr 03, 2020 87.80 90.02 87.06 87.22 1,399,195 -0.25(-0.28%)
Apr 02, 2020 87.39 90.47 86.71 87.47 1,240,421 -1.37(-1.54%)
Apr 01, 2020 86.59 90.05 85.37 88.84 1,546,153 -1.19(-1.32%)
Mar 31, 2020 93.55 95.89 89.68 90.03 1,722,596 -5.23(-5.49%)
Mar 30, 2020 97.85 99.17 93.75 95.26 1,246,935 -1.95(-2.01%)
Mar 27, 2020 96.80 100.01 96.17 97.21 1,141,580 -3.82(-3.78%)
Mar 26, 2020 93.31 101.03 92.06 101.03 1,252,006 +8.80(+9.54%)
Mar 25, 2020 87.15 95.78 84.51 92.22 2,594,764 +3.85(+4.36%)
Mar 24, 2020 86.23 92.92 85.88 88.37 1,882,041 +5.84(+7.07%)
Mar 23, 2020 89.33 90.01 80.66 82.53 2,495,842 -7.12(-7.94%)
Mar 20, 2020 94.69 94.87 88.32 89.65 1,757,287 -4.39(-4.66%)
Mar 19, 2020 94.02 97.99 90.67 94.03 2,052,231 -0.87(-0.91%)
Mar 18, 2020 90.63 95.84 86.10 94.90 2,404,642 -0.94(-0.98%)
Mar 17, 2020 91.04 97.70 87.79 95.84 2,594,877 +6.99(+7.87%)
Mar 16, 2020 87.83 93.62 85.79 88.84 2,097,915 -6.59(-6.91%)
Mar 13, 2020 91.85 95.43 87.77 95.43 1,851,874 +7.95(+9.09%)
Mar 12, 2020 91.13 93.25 83.15 87.49 3,083,604 -9.93(-10.19%)
Mar 11, 2020 101.33 101.58 96.17 97.41 2,995,438 -6.38(-6.15%)
Mar 10, 2020 101.97 103.96 100.63 103.79 3,093,131 +5.12(+5.19%)
Mar 09, 2020 102.21 103.78 96.17 98.67 3,390,677 -8.76(-8.16%)
Mar 06, 2020 106.00 108.82 105.38 107.44 1,868,324 -1.84(-1.68%)
Mar 05, 2020 109.45 111.92 108.30 109.27 1,704,981 -2.56(-2.29%)
Mar 04, 2020 108.73 111.88 108.48 111.83 1,625,416 +4.76(+4.45%)
Mar 03, 2020 106.89 109.29 104.23 107.07 1,630,194 -0.22(-0.20%)
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.