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

101.37 +0.46 (+0.46%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 131.37 132.19 130.26 131.02 1,090,339 +0.25(+0.19%)
Oct 30, 2018 126.87 130.96 126.04 130.77 1,282,874 +4.17(+3.29%)
Oct 29, 2018 128.62 129.12 125.48 126.61 1,215,535 -0.31(-0.24%)
Oct 26, 2018 125.44 127.76 123.63 126.91 1,239,280 +0.36(+0.29%)
Oct 25, 2018 125.75 127.27 124.84 126.55 720,028 +2.16(+1.73%)
Oct 24, 2018 126.34 127.24 124.17 124.40 957,272 -2.15(-1.70%)
Oct 23, 2018 125.22 127.53 124.22 126.54 1,442,800 +0.01(+0.01%)
Oct 22, 2018 126.68 127.23 124.89 126.53 867,987 +0.53(+0.42%)
Oct 19, 2018 124.36 126.65 124.21 126.00 1,131,738 +2.05(+1.65%)
Oct 18, 2018 125.20 125.26 123.06 123.95 852,536 -1.24(-0.99%)
Oct 17, 2018 124.35 126.06 124.28 125.19 932,383 +0.63(+0.51%)
Oct 16, 2018 120.46 124.62 120.22 124.56 1,713,198 +5.34(+4.48%)
Oct 15, 2018 117.73 120.43 117.37 119.22 2,209,621 +0.64(+0.54%)
Oct 12, 2018 122.18 122.39 117.42 118.57 1,623,519 -1.55(-1.29%)
Oct 11, 2018 121.36 122.08 119.12 120.12 2,060,680 -1.24(-1.02%)
Oct 10, 2018 124.88 124.88 121.18 121.36 1,732,082 -3.16(-2.54%)
Oct 09, 2018 125.53 126.34 124.43 124.52 3,066,844 -1.78(-1.41%)
Oct 08, 2018 125.50 126.61 124.94 126.30 1,237,709 +0.80(+0.64%)
Oct 05, 2018 124.11 125.66 124.11 125.50 1,325,182 +1.07(+0.86%)
Oct 04, 2018 122.78 124.47 120.44 124.43 2,156,653 +0.84(+0.68%)
Oct 03, 2018 126.25 126.37 123.54 123.59 1,170,191 -2.66(-2.11%)
Oct 02, 2018 125.76 126.59 125.43 126.25 1,255,577 +0.85(+0.68%)
Oct 01, 2018 126.32 127.75 124.95 125.40 1,424,439 -0.60(-0.47%)
Sep 28, 2018 125.21 127.30 125.21 126.00 4,293,096 +0.52(+0.42%)
Sep 27, 2018 124.07 125.61 124.07 125.47 1,631,935 +1.39(+1.12%)
Sep 26, 2018 123.79 124.96 122.67 124.09 1,336,155 -0.03(-0.02%)
Sep 25, 2018 125.77 126.44 123.88 124.11 1,901,007 -1.47(-1.17%)
Sep 24, 2018 126.71 127.74 125.43 125.58 1,300,814 -1.63(-1.28%)
Sep 21, 2018 126.68 128.32 126.34 127.21 2,601,893 +1.16(+0.92%)
Sep 20, 2018 124.90 126.51 124.18 126.05 2,215,918 +2.16(+1.75%)
Sep 19, 2018 124.73 125.41 123.13 123.89 1,307,073 -0.67(-0.54%)
Sep 18, 2018 123.14 124.92 122.75 124.56 1,163,827 +1.59(+1.29%)
Sep 17, 2018 122.74 123.83 121.86 122.97 1,868,987 -0.01(-0.01%)
Sep 14, 2018 124.29 124.59 122.15 122.98 1,805,183 -0.66(-0.53%)
Sep 13, 2018 121.78 124.93 120.59 123.64 7,595,052 +5.48(+4.64%)
Sep 12, 2018 114.78 119.07 114.38 118.16 2,050,951 +3.46(+3.02%)
Sep 11, 2018 113.93 116.06 112.29 114.70 1,149,383 -1.21(-1.04%)
Sep 10, 2018 114.87 116.03 114.59 115.91 665,824 +1.43(+1.25%)
Sep 07, 2018 116.42 116.75 114.18 114.48 704,692 -2.54(-2.17%)
Sep 06, 2018 115.14 117.98 115.14 117.02 1,651,320 +1.95(+1.69%)
Sep 05, 2018 116.50 116.99 114.94 115.07 1,039,625 -1.69(-1.44%)
Sep 04, 2018 117.01 117.18 115.39 116.76 845,870 -0.63(-0.54%)
Aug 31, 2018 117.39 117.39 117.39 0 +0.37(+0.32%)
Aug 30, 2018 117.23 117.71 116.33 117.02 525,641 -0.35(-0.30%)
Aug 29, 2018 117.48 117.52 116.55 117.37 436,987 -0.12(-0.10%)
Aug 28, 2018 118.25 118.53 117.18 117.48 391,234 -0.75(-0.63%)
Aug 27, 2018 118.89 118.91 117.98 118.23 530,672 -0.43(-0.36%)
Aug 24, 2018 118.19 118.71 117.20 118.67 295,240 +0.79(+0.67%)
Aug 23, 2018 118.14 118.33 117.53 117.87 558,846 -0.69(-0.58%)
Aug 22, 2018 120.01 120.01 118.17 118.57 381,582 -1.35(-1.13%)
Aug 21, 2018 120.60 121.19 119.57 119.92 599,671 -0.54(-0.45%)
Aug 20, 2018 119.61 120.60 119.30 120.46 543,894 +1.39(+1.16%)
Aug 17, 2018 118.81 119.68 118.62 119.07 1,765,781 +0.49(+0.41%)
Aug 16, 2018 118.74 119.13 118.39 118.58 479,143 +0.41(+0.35%)
Aug 15, 2018 117.87 118.28 116.91 118.17 556,878 -0.13(-0.11%)
Aug 14, 2018 118.26 119.49 118.24 118.30 509,999 +0.05(+0.04%)
Aug 13, 2018 119.30 120.01 117.79 118.25 633,319 -1.05(-0.88%)
Aug 10, 2018 120.50 121.16 119.25 119.30 758,745 -1.84(-1.52%)
Aug 09, 2018 121.53 121.96 120.89 121.13 594,624 +0.17(+0.14%)
Aug 08, 2018 121.25 122.25 118.99 120.96 854,619 +0.03(+0.02%)
Aug 07, 2018 121.16 121.83 120.14 120.94 898,204 +0.12(+0.10%)
Aug 06, 2018 120.27 122.06 119.31 120.82 857,622 -0.09(-0.07%)
Aug 03, 2018 119.65 121.14 119.56 120.91 746,314 +1.83(+1.54%)
Aug 02, 2018 118.95 119.63 118.49 119.08 741,968 -0.19(-0.16%)
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.