Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

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

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

100.79 +0.32 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 100.13 100.88 99.60 100.79 1,214,464 +0.32(+0.32%)
Oct 04, 2024 100.87 101.46 100.14 100.47 786,897 -0.16(-0.16%)
Oct 03, 2024 102.50 102.74 100.22 100.63 897,089 -2.37(-2.30%)
Oct 02, 2024 102.70 104.17 102.70 103.00 1,034,303 -0.12(-0.12%)
Oct 01, 2024 104.90 105.11 103.07 103.12 1,154,085 -1.81(-1.72%)
Sep 30, 2024 105.28 105.96 104.06 104.93 1,508,286 -0.19(-0.18%)
Sep 27, 2024 104.99 105.61 104.24 105.12 1,326,427 +0.40(+0.38%)
Sep 26, 2024 104.21 104.99 103.72 104.72 1,441,534 +0.72(+0.69%)
Sep 25, 2024 105.16 105.25 103.61 104.00 1,121,566 -0.59(-0.56%)
Sep 24, 2024 103.57 104.78 103.48 104.59 1,112,452 +1.10(+1.06%)
Sep 23, 2024 102.53 103.49 102.02 103.49 1,117,679 +1.26(+1.23%)
Sep 20, 2024 102.41 103.39 101.60 102.23 3,882,939 -0.61(-0.59%)
Sep 19, 2024 104.03 104.03 102.22 102.84 1,097,354 -0.22(-0.21%)
Sep 18, 2024 104.09 104.09 102.56 103.06 843,793 -0.76(-0.73%)
Sep 17, 2024 103.65 104.00 103.06 103.82 949,301 +0.58(+0.56%)
Sep 16, 2024 103.73 104.27 102.50 103.24 902,019 +0.05(+0.05%)
Sep 13, 2024 103.36 103.98 102.84 103.19 979,121 +0.15(+0.15%)
Sep 12, 2024 102.73 103.26 102.00 103.04 955,172 +0.16(+0.15%)
Sep 11, 2024 102.34 102.96 100.32 102.88 1,178,001 +0.47(+0.46%)
Sep 10, 2024 103.19 103.73 101.33 102.41 1,064,888 -0.65(-0.63%)
Sep 09, 2024 103.01 104.40 102.47 103.06 1,216,354 +0.45(+0.44%)
Sep 06, 2024 102.04 103.29 101.53 102.61 1,504,829 +0.34(+0.33%)
Sep 05, 2024 102.97 102.99 101.44 102.27 958,075 -0.44(-0.43%)
Sep 04, 2024 103.30 104.35 102.68 102.71 1,010,248 -0.47(-0.45%)
Sep 03, 2024 102.62 104.89 102.57 103.18 1,559,595 -0.41(-0.39%)
Aug 30, 2024 102.84 103.77 101.81 103.59 1,645,446 +1.06(+1.03%)
Aug 29, 2024 102.10 102.99 100.91 102.53 808,705 +0.56(+0.55%)
Aug 28, 2024 100.40 102.36 99.96 101.97 1,134,095 +1.54(+1.54%)
Aug 27, 2024 100.21 100.54 99.60 100.43 838,339 +0.19(+0.19%)
Aug 26, 2024 99.82 101.45 99.68 100.24 797,636 +0.55(+0.55%)
Aug 23, 2024 100.54 100.84 99.21 99.69 1,084,916 -0.31(-0.31%)
Aug 22, 2024 99.91 100.36 99.01 100.00 1,103,014 +0.14(+0.14%)
Aug 21, 2024 97.74 99.91 97.50 99.86 1,187,694 +2.35(+2.41%)
Aug 20, 2024 98.62 98.83 97.48 97.51 640,318 -1.02(-1.03%)
Aug 19, 2024 98.35 99.00 98.01 98.53 645,912 +0.33(+0.33%)
Aug 16, 2024 98.76 99.02 97.52 98.20 1,139,493 -0.50(-0.50%)
Aug 15, 2024 96.82 98.71 96.71 98.70 1,371,897 +2.36(+2.45%)
Aug 14, 2024 96.17 96.88 95.27 96.34 991,401 +0.10(+0.10%)
Aug 13, 2024 95.86 96.83 95.25 96.24 1,485,884 +0.83(+0.87%)
Aug 12, 2024 95.84 96.96 94.68 95.41 1,392,458 -0.43(-0.45%)
Aug 09, 2024 95.42 96.53 94.84 95.84 1,589,342 +0.66(+0.69%)
Aug 08, 2024 94.57 95.33 92.30 95.18 1,742,963 +1.33(+1.42%)
Aug 07, 2024 98.81 99.02 92.11 93.84 3,936,878 -2.26(-2.35%)
Aug 06, 2024 94.48 97.56 94.20 96.11 2,103,367 +1.86(+1.98%)
Aug 05, 2024 93.87 95.35 91.86 94.24 2,010,991 -1.52(-1.59%)
Aug 02, 2024 96.71 96.95 94.61 95.77 1,885,341 -2.69(-2.73%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.