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 )

85.99 +0.35 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 119.49 120.17 118.67 119.55 846,199 +0.33(+0.28%)
Apr 29, 2019 119.62 119.66 118.67 119.22 575,245 -0.14(-0.12%)
Apr 26, 2019 118.55 119.91 118.31 119.35 631,519 +0.99(+0.84%)
Apr 25, 2019 117.92 118.50 117.14 118.36 864,927 +0.12(+0.10%)
Apr 24, 2019 118.34 118.97 117.59 118.24 672,356 -0.08(-0.07%)
Apr 23, 2019 117.39 119.47 117.39 118.32 823,213 +0.98(+0.84%)
Apr 22, 2019 117.40 118.05 117.00 117.34 548,095 -0.65(-0.55%)
Apr 18, 2019 116.86 118.04 116.73 117.99 1,026,636 +0.90(+0.77%)
Apr 17, 2019 118.31 118.31 116.80 117.09 730,412 -0.33(-0.28%)
Apr 16, 2019 116.94 117.45 115.46 117.42 1,319,587 +1.16(+1.00%)
Apr 15, 2019 116.26 116.63 115.95 116.26 1,616,289 +0.43(+0.37%)
Apr 12, 2019 114.21 116.01 113.89 115.83 1,552,345 +2.06(+1.81%)
Apr 11, 2019 113.19 113.97 112.83 113.78 947,151 +0.56(+0.50%)
Apr 10, 2019 114.28 114.28 112.13 113.21 1,109,393 -0.61(-0.53%)
Apr 09, 2019 113.43 114.58 113.04 113.82 1,054,603 -0.66(-0.58%)
Apr 08, 2019 114.71 114.82 113.80 114.48 615,562 -0.23(-0.20%)
Apr 05, 2019 114.40 115.15 114.09 114.71 798,994 +0.31(+0.27%)
Apr 04, 2019 113.78 115.27 113.59 114.40 1,168,763 +0.95(+0.84%)
Apr 03, 2019 113.96 113.96 112.89 113.45 892,810 +0.20(+0.18%)
Apr 02, 2019 113.65 114.61 112.75 113.25 1,071,305 -0.24(-0.21%)
Apr 01, 2019 112.48 113.56 112.07 113.49 857,867 +1.75(+1.57%)
Mar 29, 2019 112.67 112.83 110.90 111.74 1,135,789 -0.80(-0.71%)
Mar 28, 2019 110.63 112.70 110.53 112.53 1,512,881 +2.51(+2.28%)
Mar 27, 2019 108.73 110.60 108.52 110.03 1,395,158 +1.30(+1.20%)
Mar 26, 2019 107.93 109.17 107.91 108.73 1,015,042 +1.40(+1.30%)
Mar 25, 2019 107.49 108.13 106.40 107.33 1,272,697 -0.85(-0.79%)
Mar 22, 2019 108.77 109.18 107.49 108.18 1,345,220 -0.90(-0.83%)
Mar 21, 2019 107.29 109.84 106.75 109.08 1,937,548 +3.38(+3.20%)
Mar 20, 2019 106.53 106.83 105.11 105.70 1,426,626 -0.88(-0.83%)
Mar 19, 2019 108.13 108.38 106.35 106.58 1,474,564 -1.18(-1.10%)
Mar 18, 2019 107.09 107.76 105.49 107.76 1,519,199 +0.29(+0.27%)
Mar 15, 2019 107.83 108.23 106.97 107.47 1,686,680 -0.32(-0.30%)
Mar 14, 2019 108.11 108.29 106.96 107.79 1,251,092 -0.41(-0.38%)
Mar 13, 2019 109.14 109.74 108.11 108.20 1,198,052 -0.64(-0.59%)
Mar 12, 2019 109.07 110.17 108.73 108.84 849,413 -0.14(-0.13%)
Mar 11, 2019 108.43 109.36 108.11 108.98 726,299 +0.81(+0.75%)
Mar 08, 2019 106.70 108.37 106.70 108.17 1,307,122 +0.77(+0.72%)
Mar 07, 2019 109.33 109.56 106.70 107.40 1,434,029 -1.95(-1.78%)
Mar 06, 2019 109.57 110.22 109.18 109.35 709,617 -0.12(-0.11%)
Mar 05, 2019 110.41 110.69 109.31 109.47 683,226 -0.91(-0.82%)
Mar 04, 2019 110.94 111.35 109.09 110.38 773,185 +0.08(+0.07%)
Mar 01, 2019 110.45 111.03 109.37 110.30 1,027,728 +0.32(+0.29%)
Feb 28, 2019 110.19 110.45 109.55 109.98 1,173,551 +0.13(+0.12%)
Feb 27, 2019 108.97 110.07 108.05 109.85 1,512,123 +1.16(+1.07%)
Feb 26, 2019 109.49 109.50 108.51 108.69 1,061,763 -1.11(-1.01%)
Feb 25, 2019 111.12 111.26 109.42 109.80 1,016,398 -0.81(-0.73%)
Feb 22, 2019 111.53 111.87 110.00 110.61 1,224,927 -0.44(-0.40%)
Feb 21, 2019 111.87 112.12 110.47 111.05 1,132,750 -1.06(-0.95%)
Feb 20, 2019 110.54 113.74 110.54 112.11 1,953,947 +1.61(+1.45%)
Feb 19, 2019 113.10 113.45 110.28 110.50 2,147,464 -3.36(-2.95%)
Feb 15, 2019 115.24 116.83 113.21 113.87 2,798,458 -0.56(-0.49%)
Feb 14, 2019 118.42 119.68 110.46 114.43 5,710,894 -10.83(-8.65%)
Feb 13, 2019 126.31 126.52 124.93 125.26 787,061 -0.57(-0.45%)
Feb 12, 2019 124.47 126.14 123.12 125.83 760,989 +2.32(+1.88%)
Feb 11, 2019 122.58 123.61 122.15 123.51 605,774 +1.23(+1.00%)
Feb 08, 2019 122.09 122.72 120.90 122.29 756,797 -0.44(-0.36%)
Feb 07, 2019 123.06 123.22 121.52 122.73 375,313 -0.91(-0.73%)
Feb 06, 2019 123.36 124.21 123.10 123.63 350,300 -0.38(-0.31%)
Feb 05, 2019 122.79 124.09 122.38 124.01 565,882 +1.22(+1.00%)
Feb 04, 2019 122.45 122.79 121.75 122.79 540,651 +0.63(+0.52%)
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.