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 (%)
Oct 31, 2019 108.00 108.20 105.78 107.02 1,079,135 -1.15(-1.06%)
Oct 30, 2019 106.96 108.30 105.58 108.17 843,860 +0.96(+0.89%)
Oct 29, 2019 104.34 107.94 104.31 107.22 1,230,866 +1.79(+1.70%)
Oct 28, 2019 105.99 106.06 105.08 105.43 1,020,310 +0.20(+0.19%)
Oct 25, 2019 104.73 105.72 103.75 105.22 979,174 +0.22(+0.21%)
Oct 24, 2019 105.66 105.66 103.75 105.01 669,306 -0.27(-0.26%)
Oct 23, 2019 104.74 106.08 104.74 105.28 826,757 +0.79(+0.76%)
Oct 22, 2019 103.40 104.85 102.82 104.49 695,787 +0.64(+0.62%)
Oct 21, 2019 103.89 104.34 103.17 103.85 974,152 +0.48(+0.47%)
Oct 18, 2019 105.11 105.42 102.71 103.36 901,082 -1.41(-1.35%)
Oct 17, 2019 105.02 105.60 104.30 104.78 568,438 +0.26(+0.24%)
Oct 16, 2019 104.35 105.48 103.90 104.52 904,298 -0.02(-0.02%)
Oct 15, 2019 104.33 105.24 103.66 104.54 562,910 +0.75(+0.72%)
Oct 14, 2019 103.50 104.72 103.29 103.80 591,612 +0.16(+0.15%)
Oct 11, 2019 103.01 104.96 102.85 103.64 911,000 +1.91(+1.88%)
Oct 10, 2019 100.95 102.07 99.89 101.72 1,512,835 +0.76(+0.76%)
Oct 09, 2019 100.92 101.55 99.48 100.96 1,222,119 +0.86(+0.86%)
Oct 08, 2019 102.63 102.88 99.01 100.10 1,829,050 -3.75(-3.62%)
Oct 07, 2019 104.16 105.50 103.79 103.86 1,035,373 -0.66(-0.63%)
Oct 04, 2019 102.80 104.62 102.07 104.51 1,974,537 +1.08(+1.04%)
Oct 03, 2019 102.32 103.49 100.51 103.44 958,620 +0.82(+0.80%)
Oct 02, 2019 105.91 106.62 102.52 102.62 1,670,783 -4.06(-3.81%)
Oct 01, 2019 107.94 108.36 105.81 106.68 932,280 -0.94(-0.87%)
Sep 30, 2019 106.22 108.30 106.22 107.62 1,044,213 +1.65(+1.56%)
Sep 27, 2019 105.50 106.47 105.08 105.97 561,808 +0.89(+0.84%)
Sep 26, 2019 107.08 107.08 102.90 105.08 1,059,529 -2.03(-1.89%)
Sep 25, 2019 106.30 107.86 105.92 107.11 1,576,473 +1.25(+1.18%)
Sep 24, 2019 107.91 108.46 105.36 105.86 1,268,088 -1.83(-1.70%)
Sep 23, 2019 104.91 107.90 104.83 107.70 1,231,918 +2.29(+2.17%)
Sep 20, 2019 107.30 107.65 105.23 105.41 2,260,914 -1.70(-1.59%)
Sep 19, 2019 107.08 108.43 106.64 107.11 815,802 -0.11(-0.11%)
Sep 18, 2019 106.95 108.86 106.12 107.22 1,073,771 +0.66(+0.62%)
Sep 17, 2019 106.32 106.86 104.49 106.56 1,280,630 +0.17(+0.16%)
Sep 16, 2019 110.08 110.34 106.36 106.39 1,192,764 -4.59(-4.14%)
Sep 13, 2019 110.75 111.50 109.79 110.98 901,340 +0.17(+0.16%)
Sep 12, 2019 111.44 111.81 108.62 110.81 1,341,835 -0.31(-0.28%)
Sep 11, 2019 109.06 111.14 108.21 111.12 1,683,729 +3.14(+2.91%)
Sep 10, 2019 104.69 108.34 104.69 107.98 2,553,223 +3.43(+3.28%)
Sep 09, 2019 102.87 105.20 102.87 104.56 1,824,065 +1.81(+1.76%)
Sep 06, 2019 100.29 103.55 99.98 102.75 2,404,530 +2.93(+2.93%)
Sep 05, 2019 98.35 100.28 98.27 99.82 1,627,467 +2.27(+2.32%)
Sep 04, 2019 96.40 97.86 96.40 97.56 1,012,104 +2.40(+2.52%)
Sep 03, 2019 95.11 95.52 94.61 95.16 1,133,924 -0.52(-0.55%)
Aug 30, 2019 95.39 96.10 95.18 95.68 984,615 +0.86(+0.91%)
Aug 29, 2019 95.83 95.93 94.59 94.82 963,041 +0.35(+0.37%)
Aug 28, 2019 93.50 95.05 93.50 94.47 1,066,796 +0.90(+0.96%)
Aug 27, 2019 95.57 95.72 93.21 93.57 1,199,516 -1.21(-1.28%)
Aug 26, 2019 93.75 94.88 93.44 94.78 1,227,671 +1.94(+2.08%)
Aug 23, 2019 93.71 93.81 91.42 92.85 1,927,592 -1.13(-1.21%)
Aug 22, 2019 96.82 96.82 93.84 93.98 1,089,836 -2.35(-2.43%)
Aug 21, 2019 97.41 97.94 96.08 96.33 744,213 +0.39(+0.41%)
Aug 20, 2019 98.64 98.69 95.70 95.93 1,241,694 -2.70(-2.74%)
Aug 19, 2019 98.84 99.16 98.20 98.64 964,811 +0.31(+0.32%)
Aug 16, 2019 96.44 98.72 96.41 98.32 1,279,747 +1.89(+1.96%)
Aug 15, 2019 98.92 99.21 95.58 96.43 2,220,797 -2.08(-2.12%)
Aug 14, 2019 102.10 102.44 97.89 98.51 2,037,048 -4.98(-4.81%)
Aug 13, 2019 105.55 105.67 103.29 103.49 1,396,548 -1.19(-1.14%)
Aug 12, 2019 107.05 107.05 104.05 104.69 1,458,531 -2.14(-2.01%)
Aug 09, 2019 106.71 107.69 105.72 106.83 1,395,941 +0.43(+0.40%)
Aug 08, 2019 105.92 110.07 105.52 106.41 3,639,854 +0.44(+0.41%)
Aug 07, 2019 102.25 106.61 101.89 105.97 5,169,327 +2.30(+2.22%)
Aug 06, 2019 108.72 113.34 103.10 103.67 7,552,444 -19.67(-15.95%)
Aug 05, 2019 124.22 124.97 122.31 123.33 1,565,200 -2.05(-1.63%)
Aug 02, 2019 124.69 125.86 123.67 125.38 942,060 +0.63(+0.50%)
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.