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 (%)
Sep 30, 2020 109.88 111.53 109.25 110.24 1,058,053 +0.86(+0.78%)
Sep 29, 2020 109.40 110.73 108.40 109.38 743,845 +0.09(+0.08%)
Sep 28, 2020 108.75 110.89 108.53 109.29 813,557 +2.19(+2.04%)
Sep 25, 2020 104.64 107.81 104.30 107.10 985,724 +2.18(+2.08%)
Sep 24, 2020 103.83 105.50 102.22 104.92 775,568 +0.39(+0.37%)
Sep 23, 2020 107.13 107.36 104.35 104.54 905,845 -3.35(-3.10%)
Sep 22, 2020 107.01 108.66 106.62 107.89 778,677 +0.16(+0.15%)
Sep 21, 2020 107.70 107.92 106.22 107.72 970,058 -1.89(-1.72%)
Sep 18, 2020 110.88 111.86 109.16 109.61 918,050 -1.47(-1.32%)
Sep 17, 2020 109.57 111.80 109.02 111.08 1,360,104 -0.05(-0.05%)
Sep 16, 2020 111.26 112.71 111.04 111.13 879,065 +0.00(+0.00%)
Sep 15, 2020 111.04 111.97 110.74 111.13 803,696 +1.13(+1.02%)
Sep 14, 2020 109.13 110.91 108.84 110.01 807,458 +1.74(+1.61%)
Sep 11, 2020 108.52 108.52 106.57 108.26 1,052,203 +0.60(+0.56%)
Sep 10, 2020 108.83 109.59 107.62 107.66 1,006,942 -1.47(-1.34%)
Sep 09, 2020 109.57 111.89 109.08 109.13 767,807 +0.33(+0.30%)
Sep 08, 2020 108.86 110.39 107.58 108.80 949,906 -1.33(-1.21%)
Sep 04, 2020 111.51 112.59 109.54 110.13 1,046,277 -0.68(-0.61%)
Sep 03, 2020 111.97 112.99 109.51 110.81 1,223,146 -1.86(-1.65%)
Sep 02, 2020 112.04 113.19 111.24 112.67 1,303,234 +1.09(+0.98%)
Sep 01, 2020 110.38 111.59 108.68 111.58 1,040,247 +0.85(+0.77%)
Aug 31, 2020 111.07 112.27 110.15 110.73 764,307 -0.61(-0.55%)
Aug 28, 2020 110.80 111.89 109.33 111.34 505,196 +0.80(+0.72%)
Aug 27, 2020 111.92 112.31 109.70 110.54 647,822 -1.18(-1.06%)
Aug 26, 2020 111.34 112.81 111.01 111.72 888,112 +1.81(+1.64%)
Aug 25, 2020 111.08 111.60 109.70 109.92 657,579 -0.01(-0.01%)
Aug 24, 2020 108.70 109.99 108.15 109.93 443,852 +2.09(+1.94%)
Aug 21, 2020 107.61 108.32 106.29 107.83 814,753 -0.13(-0.12%)
Aug 20, 2020 108.18 108.44 107.03 107.96 953,543 -1.15(-1.06%)
Aug 19, 2020 110.27 110.27 108.85 109.11 466,605 -0.57(-0.52%)
Aug 18, 2020 110.30 111.46 109.31 109.68 685,200 -0.60(-0.54%)
Aug 17, 2020 110.58 111.31 109.64 110.28 485,563 +0.11(+0.10%)
Aug 14, 2020 110.21 111.13 109.62 110.18 592,954 -0.57(-0.52%)
Aug 13, 2020 112.23 112.45 110.54 110.75 982,396 -2.85(-2.51%)
Aug 12, 2020 113.54 115.29 112.83 113.60 891,375 +1.53(+1.37%)
Aug 11, 2020 117.72 118.75 111.87 112.07 2,294,644 -4.71(-4.03%)
Aug 10, 2020 113.24 117.07 113.24 116.78 1,328,892 +3.36(+2.96%)
Aug 07, 2020 112.32 113.57 111.28 113.42 742,646 +1.27(+1.13%)
Aug 06, 2020 112.69 113.16 111.97 112.15 851,234 -0.93(-0.82%)
Aug 05, 2020 113.58 115.21 113.00 113.08 1,088,511 +0.47(+0.42%)
Aug 04, 2020 110.44 113.42 109.26 112.61 906,534 +1.21(+1.08%)
Aug 03, 2020 112.90 112.90 111.07 111.40 1,185,077 -1.26(-1.12%)
Jul 31, 2020 111.18 112.74 109.50 112.66 1,208,714 +1.31(+1.17%)
Jul 30, 2020 113.31 113.52 110.41 111.36 1,023,289 -3.35(-2.92%)
Jul 29, 2020 115.23 116.27 114.62 114.71 899,435 -0.09(-0.08%)
Jul 28, 2020 115.19 116.11 114.03 114.80 924,609 -0.40(-0.35%)
Jul 27, 2020 113.76 115.53 112.82 115.20 784,930 +1.76(+1.55%)
Jul 24, 2020 115.07 115.21 112.28 113.44 873,444 -1.49(-1.30%)
Jul 23, 2020 115.14 116.79 113.78 114.94 932,967 -0.05(-0.05%)
Jul 22, 2020 114.93 116.28 114.17 114.99 612,543 +0.55(+0.48%)
Jul 21, 2020 115.61 116.20 114.24 114.44 605,868 -0.70(-0.61%)
Jul 20, 2020 117.18 117.46 113.97 115.14 1,460,131 -2.03(-1.73%)
Jul 17, 2020 116.67 118.35 115.66 117.17 866,066 +1.23(+1.06%)
Jul 16, 2020 115.65 116.86 115.01 115.94 578,627 -0.10(-0.08%)
Jul 15, 2020 115.28 116.61 114.79 116.03 666,194 +2.42(+2.13%)
Jul 14, 2020 111.50 113.96 111.36 113.61 683,352 +2.23(+2.00%)
Jul 13, 2020 112.99 113.75 111.18 111.38 869,909 -0.65(-0.58%)
Jul 10, 2020 109.91 112.30 108.98 112.04 581,886 +2.64(+2.41%)
Jul 09, 2020 110.56 110.78 107.48 109.40 1,230,656 -0.96(-0.87%)
Jul 08, 2020 113.52 114.59 109.20 110.36 1,082,608 -3.29(-2.90%)
Jul 07, 2020 113.78 114.56 112.61 113.65 776,031 -1.03(-0.90%)
Jul 06, 2020 114.33 115.19 112.56 114.67 979,955 +1.18(+1.04%)
Jul 02, 2020 112.58 114.04 112.15 113.50 1,073,555 +2.42(+2.18%)
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.