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 )

139.29 USD -1.71 (-1.21%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 141.31 143.79 138.72 139.29 1,253,448 -1.71(-1.21%)
Jan 20, 2022 139.39 145.65 138.32 141.00 3,723,339 +1.62(+1.16%)
Jan 19, 2022 142.36 142.98 139.26 139.38 1,204,821 -1.84(-1.30%)
Jan 18, 2022 144.52 145.00 140.08 141.22 1,818,685 -4.57(-3.13%)
Jan 14, 2022 145.79 0 -0.09(-0.06%)
Jan 13, 2022 147.08 147.82 145.64 145.88 1,106,311 -0.21(-0.14%)
Jan 12, 2022 147.24 148.82 145.16 146.09 1,023,173 -0.07(-0.05%)
Jan 11, 2022 140.99 146.33 140.74 146.16 1,030,055 +5.57(+3.96%)
Jan 10, 2022 140.92 141.29 137.38 140.59 2,062,138 -1.38(-0.97%)
Jan 07, 2022 144.00 144.00 141.93 141.97 1,781,863 -1.85(-1.29%)
Jan 06, 2022 145.02 145.34 142.41 143.82 682,595 -1.10(-0.76%)
Jan 05, 2022 149.86 150.69 144.87 144.92 1,409,826 -4.76(-3.18%)
Jan 04, 2022 149.50 151.31 148.69 149.68 1,794,649 +0.56(+0.38%)
Jan 03, 2022 150.78 151.86 148.89 149.12 946,939 -1.53(-1.02%)
Dec 31, 2021 148.52 151.23 148.40 150.65 810,148 +2.09(+1.41%)
Dec 30, 2021 148.84 149.93 148.36 148.56 402,676 -0.43(-0.29%)
Dec 29, 2021 147.47 149.70 147.11 148.99 1,606,473 +1.55(+1.05%)
Dec 28, 2021 145.00 147.77 144.61 147.44 694,760 +2.23(+1.54%)
Dec 27, 2021 143.10 145.25 142.49 145.21 533,313 +2.12(+1.48%)
Dec 23, 2021 142.43 143.64 142.21 143.09 627,014 +0.87(+0.61%)
Dec 22, 2021 142.22 142.61 141.66 142.22 677,541 -0.47(-0.33%)
Dec 21, 2021 142.91 144.30 141.48 142.69 1,010,979 +0.40(+0.28%)
Dec 20, 2021 142.42 143.06 139.62 142.29 1,010,888 -2.14(-1.48%)
Dec 17, 2021 145.35 145.35 142.65 144.43 3,511,192 -1.48(-1.01%)
Dec 16, 2021 145.97 147.58 144.80 145.91 1,449,483 +0.90(+0.62%)
Dec 15, 2021 145.70 145.79 142.51 145.01 965,600 -0.70(-0.48%)
Dec 14, 2021 146.25 147.85 144.90 145.71 1,960,018 -0.79(-0.54%)
Dec 13, 2021 146.72 148.25 145.94 146.50 1,925,810 -0.62(-0.42%)
Dec 10, 2021 148.76 148.76 146.02 147.12 1,050,358 -0.36(-0.24%)
Dec 09, 2021 147.99 148.89 146.59 147.48 1,155,440 -0.68(-0.46%)
Dec 08, 2021 145.47 148.21 144.08 148.16 1,204,126 +3.05(+2.10%)
Dec 07, 2021 144.77 146.61 144.18 145.11 1,110,522 +2.08(+1.45%)
Dec 06, 2021 142.14 144.18 141.66 143.03 1,281,945 +2.26(+1.61%)
Dec 03, 2021 140.48 142.43 138.61 140.77 1,268,974 +0.27(+0.19%)
Dec 02, 2021 140.86 142.51 139.87 140.50 1,711,014 -1.00(-0.71%)
Dec 01, 2021 144.00 146.59 141.48 141.50 1,181,175 -0.67(-0.47%)
Nov 30, 2021 146.73 146.92 141.89 142.17 1,812,447 -5.02(-3.41%)
Nov 29, 2021 145.38 147.93 144.60 147.19 1,735,485 +2.62(+1.81%)
Nov 26, 2021 144.47 145.67 143.67 144.57 711,177 -2.90(-1.97%)
Nov 24, 2021 146.64 148.02 146.60 147.47 557,477 -0.11(-0.07%)
Nov 23, 2021 149.03 149.35 146.65 147.58 883,627 -1.70(-1.14%)
Nov 22, 2021 150.46 151.92 149.28 149.28 626,849 -0.75(-0.50%)
Nov 19, 2021 150.37 150.92 149.44 150.03 1,015,544 -0.02(-0.01%)
Nov 18, 2021 152.44 150.49 149.95 150.05 790,091 -2.78(-1.82%)
Nov 17, 2021 152.63 153.18 150.88 152.83 1,151,010 -0.12(-0.08%)
Nov 16, 2021 152.72 154.03 152.02 152.95 913,017 +0.59(+0.39%)
Nov 15, 2021 152.38 152.52 150.74 152.36 1,448,783 -0.22(-0.14%)
Nov 12, 2021 150.55 155.00 149.91 152.58 894,382 +2.33(+1.55%)
Nov 11, 2021 151.20 151.70 148.90 150.25 855,237 -0.88(-0.58%)
Nov 10, 2021 153.56 150.83 151.13 1,400,963 -1.99(-1.30%)
Nov 09, 2021 146.06 154.15 145.17 153.12 2,856,216 +5.59(+3.79%)
Nov 08, 2021 144.22 147.56 143.96 147.53 2,133,919 +3.93(+2.74%)
Nov 05, 2021 142.27 144.15 142.04 143.60 1,201,250 +1.73(+1.22%)
Nov 04, 2021 145.21 145.33 141.28 141.87 1,102,540 -3.42(-2.35%)
Nov 03, 2021 144.82 146.38 144.54 145.29 1,801,895 +0.89(+0.62%)
Nov 02, 2021 143.98 145.62 143.83 144.40 1,286,807 +0.32(+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.