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

144.57 USD -2.90 (-1.97%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 133.08 134.27 132.49 134.27 619,700 +2.04(+1.54%)
Dec 28, 2018 132.83 133.93 130.71 132.23 562,100 -0.19(-0.14%)
Dec 27, 2018 129.18 132.45 127.83 132.42 823,664 +2.13(+1.63%)
Dec 26, 2018 127.96 130.33 125.62 130.29 849,953 +5.34(+4.27%)
Dec 24, 2018 128.05 128.68 124.88 124.95 498,700 -3.26(-2.54%)
Dec 21, 2018 128.24 131.94 127.34 128.21 1,982,900 -0.11(-0.09%)
Dec 20, 2018 131.03 131.03 127.22 128.32 1,353,957 -3.04(-2.31%)
Dec 19, 2018 133.05 134.79 130.61 131.36 1,013,465 -1.09(-0.82%)
Dec 18, 2018 132.96 134.13 131.91 132.45 1,289,364 +0.39(+0.30%)
Dec 17, 2018 135.76 135.95 130.86 132.06 1,451,758 -3.44(-2.54%)
Dec 14, 2018 134.89 135.86 134.25 135.50 845,600 -0.03(-0.02%)
Dec 13, 2018 136.86 137.61 134.98 135.53 960,612 -1.20(-0.88%)
Dec 12, 2018 139.79 140.19 136.65 136.73 618,974 -1.04(-0.75%)
Dec 11, 2018 139.48 140.25 137.28 137.77 916,101 +0.07(+0.05%)
Dec 10, 2018 136.00 138.29 134.60 137.70 984,329 +0.70(+0.51%)
Dec 07, 2018 139.04 140.81 136.35 137.00 855,100 -1.76(-1.27%)
Dec 06, 2018 138.08 139.94 135.77 138.76 1,392,324 +0.51(+0.37%)
Dec 04, 2018 141.95 143.69 137.98 138.25 1,352,600 -3.54(-2.50%)
Dec 03, 2018 142.26 142.29 140.28 141.79 1,140,256 +0.16(+0.11%)
Nov 30, 2018 141.47 142.30 140.93 141.63 1,148,700 +0.05(+0.04%)
Nov 29, 2018 140.45 142.41 140.10 141.58 762,587 +1.00(+0.71%)
Nov 28, 2018 140.29 141.56 138.85 140.58 1,236,088 +0.55(+0.39%)
Nov 27, 2018 138.82 140.54 137.77 140.03 749,727 +0.18(+0.13%)
Nov 26, 2018 140.37 141.07 138.48 139.85 603,374 +0.11(+0.08%)
Nov 23, 2018 138.91 140.33 138.34 139.74 261,300 +0.25(+0.18%)
Nov 21, 2018 139.49 139.49 139.49 0 +1.28(+0.93%)
Nov 20, 2018 138.74 139.68 137.36 138.21 1,074,565 -2.38(-1.69%)
Nov 19, 2018 142.58 143.43 139.72 140.59 610,942 -2.48(-1.73%)
Nov 16, 2018 141.00 143.37 139.00 143.07 606,200 +0.60(+0.42%)
Nov 15, 2018 140.55 142.75 139.71 142.47 803,929 +1.04(+0.74%)
Nov 14, 2018 142.30 143.95 141.03 141.43 798,343 -1.52(-1.06%)
Nov 13, 2018 143.18 144.24 142.00 142.95 752,108 -0.05(-0.03%)
Nov 12, 2018 145.68 146.34 142.89 143.00 912,648 -2.85(-1.95%)
Nov 09, 2018 146.65 147.04 144.62 145.85 586,900 -1.37(-0.93%)
Nov 08, 2018 145.10 147.22 144.48 147.22 604,575 +2.11(+1.45%)
Nov 07, 2018 149.15 149.50 142.15 145.11 1,163,541 -3.58(-2.41%)
Nov 06, 2018 143.99 150.57 142.13 148.69 1,050,121 +2.66(+1.82%)
Nov 05, 2018 145.88 146.32 143.97 146.03 963,898 +0.05(+0.03%)
Nov 02, 2018 146.90 147.19 145.07 145.98 661,600 -0.22(-0.15%)
Nov 01, 2018 145.00 146.86 144.10 146.20 676,094 +1.54(+1.06%)
Oct 31, 2018 145.05 145.95 143.83 144.66 987,506 +0.27(+0.19%)
Oct 30, 2018 140.08 144.60 139.17 144.39 1,161,882 +4.60(+3.29%)
Oct 29, 2018 142.01 142.56 138.55 139.79 1,100,894 -0.34(-0.24%)
Oct 26, 2018 138.50 141.06 136.50 140.13 1,122,400 +0.40(+0.29%)
Oct 25, 2018 138.85 140.52 137.84 139.73 652,120 +2.38(+1.73%)
Oct 24, 2018 139.50 140.49 137.10 137.35 866,989 -2.37(-1.70%)
Oct 23, 2018 138.26 140.81 137.16 139.72 1,306,725 +0.01(+0.01%)
Oct 22, 2018 139.87 140.48 137.89 139.71 786,125 +0.59(+0.42%)
Oct 19, 2018 137.31 139.84 137.14 139.12 1,025,000 +2.26(+1.65%)
Oct 18, 2018 138.24 138.30 135.88 136.86 772,131 -1.37(-0.99%)
Oct 17, 2018 137.30 139.19 137.22 138.23 844,447 +0.70(+0.51%)
Oct 16, 2018 133.00 137.60 132.74 137.53 1,551,621 +5.90(+4.48%)
Oct 15, 2018 129.99 132.97 129.60 131.63 2,001,224 +0.71(+0.54%)
Oct 12, 2018 134.90 135.13 129.65 130.92 1,470,400 -1.71(-1.29%)
Oct 11, 2018 134.00 134.79 131.52 132.63 1,866,331 -1.37(-1.02%)
Oct 10, 2018 137.88 137.88 133.80 134.00 1,568,724 -3.49(-2.54%)
Oct 09, 2018 138.60 139.50 137.39 137.49 2,777,600 -1.96(-1.41%)
Oct 08, 2018 138.57 139.79 137.95 139.45 1,120,977 +0.88(+0.64%)
Oct 05, 2018 137.03 138.75 137.03 138.57 1,200,200 +1.18(+0.86%)
Oct 04, 2018 135.57 137.43 132.98 137.39 1,953,252 +0.93(+0.68%)
Oct 03, 2018 139.40 139.53 136.40 136.46 1,059,827 -2.94(-2.11%)
Oct 02, 2018 138.86 139.77 138.49 139.40 1,137,160 +0.94(+0.68%)
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.