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

107.70 +2.75 (+2.63%)
Streaming Delayed Price Updated: 2:05 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 143.76 144.82 142.37 143.54 961,996 -1.00(-0.69%)
Oct 28, 2021 144.68 146.14 144.22 144.54 954,422 +0.21(+0.15%)
Oct 27, 2021 144.33 145.28 143.00 144.33 1,592,146 +0.17(+0.12%)
Oct 26, 2021 143.12 144.87 144.16 985,650 +1.70(+1.20%)
Oct 25, 2021 142.21 142.60 141.45 142.46 1,097,539 +0.99(+0.70%)
Oct 22, 2021 142.33 142.48 141.20 141.47 597,426 -0.52(-0.36%)
Oct 21, 2021 141.39 142.12 140.81 141.98 706,193 +0.08(+0.05%)
Oct 20, 2021 142.92 142.92 140.70 141.91 686,412 -1.21(-0.84%)
Oct 19, 2021 142.32 143.78 141.16 143.11 779,725 +1.45(+1.02%)
Oct 18, 2021 142.63 143.50 141.31 141.66 961,289 -2.01(-1.40%)
Oct 15, 2021 145.17 145.24 143.46 143.67 1,027,149 -0.72(-0.50%)
Oct 14, 2021 141.88 145.17 141.38 144.39 1,248,134 +3.86(+2.75%)
Oct 13, 2021 139.61 140.64 137.99 140.52 1,401,999 +0.89(+0.63%)
Oct 12, 2021 136.28 139.75 136.22 139.64 1,299,693 +3.35(+2.46%)
Oct 11, 2021 135.13 137.01 134.45 136.29 1,134,281 +1.91(+1.42%)
Oct 08, 2021 134.18 135.96 134.18 134.38 677,998 -0.20(-0.15%)
Oct 07, 2021 135.09 135.92 134.05 134.58 827,264 +0.72(+0.54%)
Oct 06, 2021 131.27 133.94 130.82 133.86 1,040,433 +1.99(+1.51%)
Oct 05, 2021 134.34 135.19 131.60 131.88 1,925,735 -2.46(-1.83%)
Oct 04, 2021 136.86 138.10 133.26 134.34 2,244,655 -3.02(-2.20%)
Oct 01, 2021 133.86 139.94 132.08 137.36 4,416,245 +7.19(+5.52%)
Sep 30, 2021 131.09 132.68 129.95 130.17 1,757,789 -0.35(-0.27%)
Sep 29, 2021 129.48 131.71 129.15 130.53 1,454,738 +1.12(+0.87%)
Sep 28, 2021 127.82 130.84 127.05 129.41 2,245,011 +1.30(+1.02%)
Sep 27, 2021 129.02 130.69 127.87 128.10 1,219,872 -1.02(-0.79%)
Sep 24, 2021 128.93 130.72 127.77 129.12 1,545,000 -0.24(-0.19%)
Sep 23, 2021 129.34 131.33 129.33 129.37 1,301,375 +1.04(+0.81%)
Sep 22, 2021 129.80 130.15 126.85 128.32 1,876,126 +0.03(+0.02%)
Sep 21, 2021 130.74 131.33 127.15 128.30 1,550,368 -2.31(-1.77%)
Sep 20, 2021 130.01 132.47 128.68 130.61 1,777,928 -0.23(-0.18%)
Sep 17, 2021 136.89 137.44 130.31 130.84 4,657,891 -7.65(-5.53%)
Sep 16, 2021 139.38 140.20 138.30 138.50 773,683 -1.15(-0.82%)
Sep 15, 2021 139.20 140.49 138.78 139.65 841,463 +0.54(+0.39%)
Sep 14, 2021 142.77 142.87 138.47 139.10 1,643,467 -3.72(-2.60%)
Sep 13, 2021 144.13 144.19 141.12 142.82 2,647,157 +0.00(+0.00%)
Sep 10, 2021 145.91 146.18 142.63 142.82 1,100,010 -3.15(-2.15%)
Sep 09, 2021 145.46 147.35 145.40 145.97 1,205,030 -0.17(-0.12%)
Sep 08, 2021 145.01 146.25 144.02 146.14 827,280 +0.92(+0.63%)
Sep 07, 2021 145.19 145.97 143.49 145.22 957,356 -0.81(-0.56%)
Sep 03, 2021 146.20 147.45 144.86 146.03 1,250,378 -0.50(-0.34%)
Sep 02, 2021 146.15 147.06 145.53 146.54 602,469 +0.94(+0.64%)
Sep 01, 2021 146.59 146.78 145.21 145.60 662,241 -1.01(-0.69%)
Aug 31, 2021 145.97 146.91 144.93 146.60 1,160,284 +0.29(+0.20%)
Aug 30, 2021 147.03 147.19 146.15 146.31 496,478 -0.61(-0.42%)
Aug 27, 2021 146.90 147.50 145.69 146.92 709,811 +0.77(+0.53%)
Aug 26, 2021 146.59 146.83 145.45 146.15 838,810 -0.62(-0.42%)
Aug 25, 2021 146.00 147.51 145.17 146.77 845,616 +0.37(+0.25%)
Aug 24, 2021 146.04 147.16 145.35 146.40 1,442,267 +1.02(+0.70%)
Aug 23, 2021 145.31 145.69 144.13 145.38 1,124,581 +0.46(+0.32%)
Aug 20, 2021 144.19 145.15 143.59 144.92 961,011 +0.35(+0.24%)
Aug 19, 2021 145.48 146.46 144.45 144.57 1,418,316 -2.04(-1.39%)
Aug 18, 2021 149.09 149.56 146.53 146.61 1,082,959 -3.21(-2.14%)
Aug 17, 2021 149.86 150.89 148.31 149.83 819,745 -0.71(-0.47%)
Aug 16, 2021 151.44 151.49 149.76 150.53 1,126,746 -1.15(-0.76%)
Aug 13, 2021 151.34 151.99 150.57 151.69 573,920 +0.64(+0.42%)
Aug 12, 2021 151.74 151.74 150.25 151.05 1,237,822 -0.67(-0.44%)
Aug 11, 2021 151.96 152.00 150.84 151.71 820,045 +0.42(+0.27%)
Aug 10, 2021 149.28 151.44 148.74 151.30 1,311,706 +2.54(+1.70%)
Aug 09, 2021 146.70 148.86 145.67 148.76 1,687,278 +2.58(+1.77%)
Aug 06, 2021 143.29 146.70 142.42 146.18 1,754,567 +2.88(+2.01%)
Aug 05, 2021 143.88 144.90 143.00 143.29 1,080,388 +0.28(+0.20%)
Aug 04, 2021 144.19 145.18 143.00 143.01 2,390,784 -2.24(-1.55%)
Aug 03, 2021 144.23 145.81 143.56 145.26 1,014,181 +0.50(+0.35%)
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.