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

147.01 USD +1.49 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 112.20 112.68 110.17 112.10 2,359,978 -0.77(-0.68%)
Nov 27, 2020 113.72 114.71 112.38 112.87 474,100 +0.47(+0.42%)
Nov 25, 2020 115.02 115.02 111.83 112.40 884,300 -2.73(-2.37%)
Nov 24, 2020 112.10 115.44 111.83 115.13 1,450,676 +3.85(+3.46%)
Nov 23, 2020 112.67 113.61 110.75 111.28 1,020,135 -0.78(-0.70%)
Nov 20, 2020 111.66 112.82 111.19 112.06 1,049,500 +0.11(+0.10%)
Nov 19, 2020 111.79 112.41 110.55 111.95 813,343 -0.44(-0.39%)
Nov 18, 2020 115.00 115.36 112.25 112.39 936,552 -2.12(-1.85%)
Nov 17, 2020 113.33 114.69 111.71 114.51 992,849 -0.25(-0.22%)
Nov 16, 2020 114.15 115.96 112.31 114.76 1,441,788 +2.59(+2.31%)
Nov 13, 2020 110.95 113.38 110.64 112.17 1,306,100 +2.30(+2.09%)
Nov 12, 2020 109.25 111.39 108.45 109.87 1,362,545 +0.67(+0.61%)
Nov 11, 2020 112.80 112.99 108.27 109.20 1,328,327 -3.24(-2.88%)
Nov 10, 2020 109.25 114.15 107.57 112.44 2,536,014 +0.06(+0.05%)
Nov 09, 2020 114.12 117.36 112.11 112.38 2,060,215 +3.82(+3.52%)
Nov 06, 2020 107.81 109.19 107.48 108.56 1,415,300 +1.01(+0.94%)
Nov 05, 2020 106.22 108.28 105.43 107.55 1,571,731 +2.53(+2.41%)
Nov 04, 2020 107.28 107.44 104.88 105.02 1,362,264 -2.21(-2.06%)
Nov 03, 2020 106.31 107.90 105.42 107.23 1,068,626 +2.16(+2.06%)
Nov 02, 2020 104.29 105.55 103.75 105.07 1,235,054 +2.41(+2.35%)
Oct 30, 2020 102.77 103.35 101.41 102.66 1,564,000 -0.26(-0.25%)
Oct 29, 2020 101.00 103.56 99.54 102.92 1,901,963 +1.48(+1.46%)
Oct 28, 2020 103.65 104.75 101.28 101.44 2,476,952 -4.18(-3.96%)
Oct 27, 2020 108.57 109.07 105.30 105.62 2,327,295 -3.33(-3.06%)
Oct 26, 2020 109.84 110.20 107.65 108.95 1,372,566 -1.62(-1.47%)
Oct 23, 2020 113.24 113.34 109.95 110.57 1,678,500 -1.28(-1.14%)
Oct 22, 2020 110.19 112.24 108.51 111.85 1,135,062 +1.40(+1.27%)
Oct 21, 2020 112.50 113.01 110.15 110.45 1,202,039 -3.15(-2.77%)
Oct 20, 2020 114.00 115.64 113.08 113.60 1,031,840 +0.05(+0.04%)
Oct 19, 2020 116.67 116.67 112.79 113.55 1,167,729 -2.72(-2.34%)
Oct 16, 2020 116.68 117.63 115.86 116.27 1,237,900 +0.26(+0.22%)
Oct 15, 2020 115.53 116.92 115.14 116.01 912,850 -0.90(-0.77%)
Oct 14, 2020 117.64 118.40 116.75 116.91 892,907 -0.26(-0.22%)
Oct 13, 2020 118.13 119.46 116.03 117.17 1,045,045 -1.47(-1.24%)
Oct 12, 2020 120.18 120.18 117.70 118.64 1,207,956 -0.77(-0.64%)
Oct 09, 2020 117.75 121.71 117.75 119.41 1,454,400 +3.21(+2.76%)
Oct 08, 2020 117.69 118.29 114.85 116.20 911,331 -0.31(-0.27%)
Oct 07, 2020 116.43 117.69 115.30 116.51 1,150,215 +1.20(+1.04%)
Oct 06, 2020 119.19 119.69 114.85 115.31 2,389,746 -3.05(-2.58%)
Oct 05, 2020 119.56 121.21 117.73 118.36 906,898 -0.81(-0.68%)
Oct 02, 2020 119.30 120.94 118.81 119.17 961,400 -0.92(-0.77%)
Oct 01, 2020 122.99 124.98 119.57 120.09 1,350,763 -2.36(-1.93%)
Sep 30, 2020 122.05 123.89 121.36 122.45 952,514 +0.95(+0.78%)
Sep 29, 2020 121.52 123.00 120.41 121.50 669,648 +0.10(+0.08%)
Sep 28, 2020 120.80 123.18 120.56 121.40 732,406 +2.43(+2.04%)
Sep 25, 2020 116.24 119.75 115.86 118.97 887,400 +2.42(+2.08%)
Sep 24, 2020 115.34 117.19 113.54 116.55 698,207 +0.43(+0.37%)
Sep 23, 2020 119.00 119.26 115.91 116.12 815,489 -4.49(-3.72%)
Sep 22, 2020 119.63 121.47 119.20 120.61 696,530 +0.18(+0.15%)
Sep 21, 2020 120.40 120.65 118.75 120.43 867,721 -2.11(-1.72%)
Sep 18, 2020 123.96 125.05 122.03 122.54 821,200 -1.64(-1.32%)
Sep 17, 2020 122.49 124.98 121.88 124.18 1,216,619 -0.06(-0.05%)
Sep 16, 2020 124.38 126.00 124.14 124.24 786,328 +0.00(+0.00%)
Sep 15, 2020 124.14 125.17 123.80 124.24 718,910 +1.26(+1.02%)
Sep 14, 2020 122.00 123.99 121.68 122.98 722,275 +1.95(+1.61%)
Sep 11, 2020 121.32 121.32 119.14 121.03 941,200 +0.67(+0.56%)
Sep 10, 2020 121.67 122.52 120.31 120.36 900,714 -1.64(-1.34%)
Sep 09, 2020 122.49 125.09 121.94 122.00 686,807 +0.37(+0.30%)
Sep 08, 2020 121.70 123.40 120.27 121.63 849,695 -1.49(-1.21%)
Sep 04, 2020 124.66 125.87 122.46 123.12 935,900 -0.76(-0.61%)
Sep 03, 2020 125.18 126.32 122.43 123.88 1,094,110 -2.08(-1.65%)
Sep 02, 2020 125.25 126.54 124.36 125.96 1,165,749 +1.22(+0.98%)
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.