Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

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

85.51 -0.13 (-0.15%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 120.78 122.64 122.30 2,795,599 +1.12(+0.93%)
Jan 28, 2022 122.22 122.48 119.01 121.18 2,439,392 -1.16(-0.95%)
Jan 27, 2022 125.14 126.10 121.40 122.34 1,123,650 -1.18(-0.95%)
Jan 26, 2022 126.58 127.31 122.64 123.52 1,461,495 -0.74(-0.60%)
Jan 25, 2022 124.12 125.43 122.26 124.26 1,726,543 -2.40(-1.90%)
Jan 24, 2022 126.42 127.01 121.43 126.66 2,189,964 -2.48(-1.92%)
Jan 21, 2022 131.00 133.30 128.60 129.13 1,352,042 -1.58(-1.21%)
Jan 20, 2022 129.22 135.03 128.23 130.72 4,016,212 +1.50(+1.16%)
Jan 19, 2022 131.98 132.55 129.10 129.22 1,299,590 -1.71(-1.30%)
Jan 18, 2022 133.98 134.43 129.87 130.92 1,961,740 -4.24(-3.13%)
Jan 14, 2022 135.16 0 -0.08(-0.06%)
Jan 13, 2022 136.35 137.04 135.02 135.24 1,193,332 -0.20(-0.14%)
Jan 12, 2022 136.50 137.97 134.57 135.44 1,103,654 -0.06(-0.05%)
Jan 11, 2022 130.71 135.66 130.48 135.50 1,111,077 +5.16(+3.96%)
Jan 10, 2022 130.64 130.99 127.36 130.34 2,224,343 -1.28(-0.97%)
Jan 07, 2022 133.50 133.50 131.58 131.62 1,922,022 -1.72(-1.29%)
Jan 06, 2022 134.44 134.74 132.03 133.33 736,287 -1.02(-0.76%)
Jan 05, 2022 138.93 139.70 134.31 134.35 1,520,721 -4.41(-3.18%)
Jan 04, 2022 138.60 140.28 137.85 138.76 1,935,813 +0.52(+0.38%)
Jan 03, 2022 139.78 140.79 138.03 138.25 1,021,424 -1.42(-1.02%)
Dec 31, 2021 137.69 140.20 137.58 139.66 873,873 +1.94(+1.41%)
Dec 30, 2021 137.99 139.00 137.54 137.73 434,349 -0.40(-0.29%)
Dec 29, 2021 136.72 138.78 136.38 138.12 1,732,836 +1.44(+1.05%)
Dec 28, 2021 134.43 136.99 134.06 136.69 749,408 +2.07(+1.54%)
Dec 27, 2021 132.66 134.66 132.10 134.62 575,262 +2.70(+2.05%)
Dec 23, 2021 131.31 132.43 131.11 131.92 680,088 +0.80(+0.61%)
Dec 22, 2021 131.12 131.48 130.60 131.12 734,892 -0.43(-0.33%)
Dec 21, 2021 131.76 133.04 130.44 131.55 1,096,555 +0.37(+0.28%)
Dec 20, 2021 131.31 131.90 128.72 131.19 1,096,456 -1.97(-1.48%)
Dec 17, 2021 134.01 134.01 131.52 133.16 3,808,404 -1.36(-1.01%)
Dec 16, 2021 134.58 136.06 133.50 134.52 1,572,177 +0.83(+0.62%)
Dec 15, 2021 134.33 134.41 131.39 133.69 1,047,335 -0.65(-0.48%)
Dec 14, 2021 134.84 136.31 133.59 134.34 2,125,927 -0.73(-0.54%)
Dec 13, 2021 135.27 136.68 134.55 135.07 2,088,824 -0.57(-0.42%)
Dec 10, 2021 137.15 137.15 134.62 135.64 1,139,267 -0.33(-0.24%)
Dec 09, 2021 136.44 137.27 135.15 135.97 1,253,244 -0.63(-0.46%)
Dec 08, 2021 134.12 136.64 132.84 136.60 1,306,051 +2.81(+2.10%)
Dec 07, 2021 133.47 135.17 132.93 133.78 1,204,524 +1.92(+1.45%)
Dec 06, 2021 131.05 132.93 130.60 131.87 1,390,457 +2.08(+1.61%)
Dec 03, 2021 129.52 131.31 127.79 129.78 1,376,388 +0.25(+0.19%)
Dec 02, 2021 129.87 131.39 128.95 129.53 1,855,846 -0.92(-0.71%)
Dec 01, 2021 132.76 135.15 130.44 130.46 1,281,158 -0.62(-0.47%)
Nov 30, 2021 135.28 135.45 130.82 131.07 1,965,865 -4.63(-3.41%)
Nov 29, 2021 134.03 136.38 133.31 135.70 1,882,388 +2.41(+1.81%)
Nov 26, 2021 133.19 134.30 132.46 133.29 771,376 -2.67(-1.97%)
Nov 24, 2021 135.20 136.47 135.16 135.96 604,665 -0.10(-0.07%)
Nov 23, 2021 137.40 137.69 135.21 136.06 958,423 -1.57(-1.14%)
Nov 22, 2021 138.72 140.06 137.63 137.63 679,909 -0.69(-0.50%)
Nov 19, 2021 138.63 139.14 137.78 138.32 1,101,506 -0.02(-0.01%)
Nov 18, 2021 140.54 138.75 138.25 138.34 856,969 -2.56(-1.82%)
Nov 17, 2021 140.72 141.23 139.10 140.90 1,248,439 -0.11(-0.08%)
Nov 16, 2021 140.80 142.01 140.16 141.01 990,301 +0.54(+0.39%)
Nov 15, 2021 140.49 140.62 138.98 140.47 1,571,418 -0.20(-0.14%)
Nov 12, 2021 138.80 142.90 138.22 140.67 970,088 +2.15(+1.55%)
Nov 11, 2021 139.40 139.86 137.28 138.52 927,630 -0.81(-0.58%)
Nov 10, 2021 141.58 139.06 139.34 1,519,550 -1.83(-1.30%)
Nov 09, 2021 134.66 142.12 133.84 141.17 3,097,986 +5.15(+3.79%)
Nov 08, 2021 132.97 136.04 132.72 136.02 2,314,549 +3.62(+2.74%)
Nov 05, 2021 131.17 132.90 130.96 132.39 1,302,932 +1.59(+1.22%)
Nov 04, 2021 133.88 133.99 130.25 130.80 1,195,866 -3.15(-2.35%)
Nov 03, 2021 133.52 134.96 133.26 133.95 1,954,420 +0.82(+0.62%)
Nov 02, 2021 132.74 134.26 132.60 133.13 1,395,731 +0.29(+0.22%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.