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

85.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 125.44 126.85 123.81 126.49 2,184,413 +1.33(+1.06%)
Jun 27, 2019 125.54 125.83 124.67 125.17 827,398 -1.20(-0.95%)
Jun 26, 2019 128.81 129.12 126.17 126.37 967,601 -2.26(-1.76%)
Jun 25, 2019 127.73 129.06 126.95 128.63 838,108 +0.79(+0.62%)
Jun 24, 2019 126.73 128.35 126.37 127.83 991,945 +0.84(+0.66%)
Jun 21, 2019 130.44 130.44 126.84 127.00 1,606,652 -3.77(-2.88%)
Jun 20, 2019 130.14 131.02 129.27 130.76 975,121 +1.53(+1.19%)
Jun 19, 2019 128.40 129.35 127.02 129.23 1,119,875 +0.97(+0.76%)
Jun 18, 2019 128.53 130.03 127.75 128.26 1,340,210 +0.23(+0.18%)
Jun 17, 2019 129.09 129.37 127.60 128.02 1,234,829 -1.07(-0.83%)
Jun 14, 2019 130.17 130.32 128.63 129.09 1,100,980 -0.97(-0.75%)
Jun 13, 2019 131.69 132.53 129.10 130.06 1,160,669 -1.47(-1.12%)
Jun 12, 2019 131.50 132.38 130.79 131.53 858,242 -0.48(-0.36%)
Jun 11, 2019 132.22 132.39 131.28 132.00 1,171,625 +0.71(+0.54%)
Jun 10, 2019 131.60 131.60 129.72 131.29 738,080 +0.01(+0.01%)
Jun 07, 2019 129.27 132.70 129.25 131.28 1,542,779 +2.43(+1.89%)
Jun 06, 2019 122.89 129.15 122.70 128.85 1,937,900 +6.39(+5.22%)
Jun 05, 2019 123.36 123.68 116.39 122.46 2,584,684 -2.00(-1.60%)
Jun 04, 2019 121.86 124.46 121.16 124.46 1,379,545 +3.76(+3.11%)
Jun 03, 2019 117.03 120.98 117.03 120.70 1,231,513 +3.21(+2.73%)
May 31, 2019 116.73 118.09 115.84 117.49 738,482 +0.22(+0.19%)
May 30, 2019 116.42 117.74 116.42 117.27 481,860 +0.69(+0.60%)
May 29, 2019 116.35 116.89 115.91 116.58 594,436 -0.18(-0.16%)
May 28, 2019 116.81 118.23 116.76 116.76 1,568,018 -0.11(-0.10%)
May 24, 2019 118.19 118.44 116.14 116.87 875,759 -0.72(-0.61%)
May 23, 2019 116.91 118.14 116.63 117.59 618,222 -0.31(-0.27%)
May 22, 2019 117.11 118.18 116.89 117.91 600,779 +0.96(+0.82%)
May 21, 2019 117.19 117.83 116.64 116.95 658,015 +0.01(+0.01%)
May 20, 2019 117.81 118.32 116.58 116.94 981,839 -1.63(-1.38%)
May 17, 2019 117.84 119.19 117.60 118.57 661,372 -0.25(-0.21%)
May 16, 2019 118.04 119.96 117.39 118.83 1,167,973 +1.19(+1.01%)
May 15, 2019 117.45 117.88 116.89 117.64 1,012,368 -0.36(-0.31%)
May 14, 2019 116.76 119.08 116.76 118.00 1,380,519 +1.33(+1.14%)
May 13, 2019 115.99 117.05 115.51 116.67 1,381,874 -1.43(-1.21%)
May 10, 2019 117.78 118.67 116.27 118.11 779,169 +0.10(+0.09%)
May 09, 2019 117.21 118.29 116.56 118.00 1,097,290 +0.75(+0.64%)
May 08, 2019 116.71 117.67 115.61 117.25 2,155,865 +0.13(+0.11%)
May 07, 2019 120.39 123.96 116.07 117.12 3,039,005 -2.36(-1.98%)
May 06, 2019 118.77 119.73 118.40 119.48 1,456,767 -1.90(-1.57%)
May 03, 2019 120.53 122.04 120.13 121.39 1,428,785 +1.09(+0.91%)
May 02, 2019 119.41 120.34 118.64 120.29 1,181,208 +0.72(+0.60%)
May 01, 2019 119.59 120.36 118.64 119.57 837,278 +0.03(+0.02%)
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%)
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.