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 (%)
Nov 26, 2021 144.47 145.67 143.67 144.57 711,177 -2.90(-1.97%)
Nov 24, 2021 146.64 148.02 146.60 147.47 557,477 -0.11(-0.07%)
Nov 23, 2021 149.03 149.35 146.65 147.58 883,627 -1.70(-1.14%)
Nov 22, 2021 150.46 151.92 149.28 149.28 626,849 -0.75(-0.50%)
Nov 19, 2021 150.37 150.92 149.44 150.03 1,015,544 -0.02(-0.01%)
Nov 18, 2021 152.44 150.49 149.95 150.05 790,091 -2.78(-1.82%)
Nov 17, 2021 152.63 153.18 150.88 152.83 1,151,010 -0.12(-0.08%)
Nov 16, 2021 152.72 154.03 152.02 152.95 913,017 +0.59(+0.39%)
Nov 15, 2021 152.38 152.52 150.74 152.36 1,448,783 -0.22(-0.14%)
Nov 12, 2021 150.55 155.00 149.91 152.58 894,382 +2.33(+1.55%)
Nov 11, 2021 151.20 151.70 148.90 150.25 855,237 -0.88(-0.58%)
Nov 10, 2021 153.56 150.83 151.13 1,400,963 -1.99(-1.30%)
Nov 09, 2021 146.06 154.15 145.17 153.12 2,856,216 +5.59(+3.79%)
Nov 08, 2021 144.22 147.56 143.96 147.53 2,133,919 +3.93(+2.74%)
Nov 05, 2021 142.27 144.15 142.04 143.60 1,201,250 +1.73(+1.22%)
Nov 04, 2021 145.21 145.33 141.28 141.87 1,102,540 -3.42(-2.35%)
Nov 03, 2021 144.82 146.38 144.54 145.29 1,801,895 +0.89(+0.62%)
Nov 02, 2021 143.98 145.62 143.83 144.40 1,286,807 +0.32(+0.22%)
Nov 01, 2021 147.51 147.06 144.00 144.08 900,934 -3.37(-2.29%)
Oct 29, 2021 147.68 148.76 146.24 147.45 936,489 -1.03(-0.69%)
Oct 28, 2021 148.62 150.12 148.15 148.48 929,116 +0.22(+0.15%)
Oct 27, 2021 148.26 149.24 146.89 148.26 1,549,930 +0.17(+0.11%)
Oct 26, 2021 147.02 148.82 148.09 959,516 +1.75(+1.20%)
Oct 25, 2021 146.08 146.49 145.30 146.34 1,068,438 +1.02(+0.70%)
Oct 22, 2021 146.21 146.36 145.05 145.32 581,586 -0.53(-0.36%)
Oct 21, 2021 145.24 145.99 144.65 145.85 687,469 +0.08(+0.05%)
Oct 20, 2021 146.81 146.81 144.53 145.77 668,212 -1.24(-0.84%)
Oct 19, 2021 146.20 147.70 145.01 147.01 759,051 +1.49(+1.02%)
Oct 18, 2021 146.52 147.41 145.16 145.52 935,801 -2.06(-1.40%)
Oct 15, 2021 149.12 149.20 147.37 147.58 999,914 -0.74(-0.50%)
Oct 14, 2021 145.75 149.12 145.23 148.32 1,215,040 +3.97(+2.75%)
Oct 13, 2021 143.41 144.47 141.75 144.35 1,364,825 +0.91(+0.63%)
Oct 12, 2021 139.99 143.56 139.93 143.44 1,265,232 +3.44(+2.46%)
Oct 11, 2021 138.81 140.74 138.11 140.00 1,104,206 +1.96(+1.42%)
Oct 08, 2021 137.83 139.66 137.83 138.04 660,021 -0.21(-0.15%)
Oct 07, 2021 138.77 139.62 137.70 138.25 805,329 +0.74(+0.54%)
Oct 06, 2021 134.85 137.59 134.38 137.51 1,012,846 +2.04(+1.51%)
Oct 05, 2021 138.00 138.87 135.18 135.47 1,874,674 -2.53(-1.83%)
Oct 04, 2021 140.59 141.86 136.89 138.00 2,185,138 -3.10(-2.20%)
Oct 01, 2021 137.51 143.75 135.68 141.10 4,299,147 +7.38(+5.52%)
Sep 30, 2021 134.66 136.29 133.49 133.72 1,711,181 -0.36(-0.27%)
Sep 29, 2021 133.01 135.29 132.67 134.08 1,416,166 +1.15(+0.87%)
Sep 28, 2021 131.30 134.40 130.51 132.93 2,185,484 +1.34(+1.02%)
Sep 27, 2021 132.53 134.25 131.35 131.59 1,187,527 -1.05(-0.79%)
Sep 24, 2021 132.44 134.28 131.25 132.64 1,504,034 -0.25(-0.19%)
Sep 23, 2021 132.86 134.91 132.85 132.89 1,266,869 +0.28(+0.21%)
Sep 22, 2021 134.13 134.49 131.09 132.61 1,815,500 +0.03(+0.02%)
Sep 21, 2021 135.11 135.71 131.40 132.58 1,500,269 -2.39(-1.77%)
Sep 20, 2021 134.35 136.89 132.97 134.97 1,720,475 -0.24(-0.18%)
Sep 17, 2021 141.46 142.02 134.66 135.21 4,507,373 -7.91(-5.53%)
Sep 16, 2021 144.03 144.88 142.92 143.12 748,682 -1.19(-0.82%)
Sep 15, 2021 143.85 145.18 143.41 144.31 814,272 +0.56(+0.39%)
Sep 14, 2021 147.54 147.64 143.09 143.75 1,590,359 -3.84(-2.60%)
Sep 13, 2021 148.94 149.00 145.83 147.59 2,561,615 +0.00(+0.00%)
Sep 10, 2021 150.78 151.07 147.39 147.59 1,064,464 -3.25(-2.15%)
Sep 09, 2021 150.32 152.27 150.26 150.84 1,166,090 -0.18(-0.12%)
Sep 08, 2021 149.85 151.13 148.83 151.02 800,547 +0.95(+0.63%)
Sep 07, 2021 150.04 150.84 148.28 150.07 926,420 -0.84(-0.56%)
Sep 03, 2021 151.08 152.37 149.70 150.91 1,209,973 -0.52(-0.34%)
Sep 02, 2021 151.03 151.97 150.39 151.43 583,001 +0.97(+0.64%)
Sep 01, 2021 151.49 151.68 150.06 150.46 640,841 -1.04(-0.69%)
Aug 31, 2021 150.84 151.82 149.77 151.50 1,122,790 +0.30(+0.20%)
Aug 30, 2021 151.94 152.10 151.03 151.20 480,435 -0.63(-0.41%)
Aug 27, 2021 151.80 152.42 150.56 151.83 686,874 +0.80(+0.53%)
Aug 26, 2021 151.48 151.73 150.31 151.03 811,705 -0.64(-0.42%)
Aug 25, 2021 150.87 152.43 150.02 151.67 818,291 +0.38(+0.25%)
Aug 24, 2021 150.92 152.07 150.20 151.29 1,395,661 +1.05(+0.70%)
Aug 23, 2021 150.16 150.55 148.94 150.24 1,088,241 +0.48(+0.32%)
Aug 20, 2021 149.01 150.00 148.38 149.76 929,957 +0.36(+0.24%)
Aug 19, 2021 150.34 151.35 149.27 149.40 1,372,484 -2.11(-1.39%)
Aug 18, 2021 154.07 154.56 151.42 151.51 1,047,964 -3.32(-2.14%)
Aug 17, 2021 154.86 155.93 153.26 154.83 793,256 -0.73(-0.47%)
Aug 16, 2021 156.50 156.55 154.76 155.56 1,090,336 -1.19(-0.76%)
Aug 13, 2021 156.39 157.06 155.60 156.75 555,374 +0.66(+0.42%)
Aug 12, 2021 156.81 156.81 155.27 156.09 1,197,823 -0.69(-0.44%)
Aug 11, 2021 157.03 157.08 155.88 156.78 793,546 +0.43(+0.28%)
Aug 10, 2021 154.26 156.50 153.71 156.35 1,269,319 +2.62(+1.70%)
Aug 09, 2021 151.60 153.83 150.53 153.73 1,632,755 +2.67(+1.77%)
Aug 06, 2021 148.08 151.60 147.18 151.06 1,697,869 +2.98(+2.01%)
Aug 05, 2021 148.69 149.74 147.77 148.08 1,045,476 +0.29(+0.20%)
Aug 04, 2021 149.00 150.03 147.77 147.79 2,313,527 -2.32(-1.55%)
Aug 03, 2021 149.05 150.68 148.35 150.11 981,409 +0.52(+0.35%)
Aug 02, 2021 151.49 151.99 149.47 149.59 1,063,638 -1.05(-0.70%)
Jul 30, 2021 149.13 150.77 148.75 150.64 738,038 +1.51(+1.01%)
Jul 29, 2021 149.35 150.08 148.64 149.13 720,402 +0.66(+0.44%)
Jul 28, 2021 149.38 149.44 147.56 148.47 774,242 -0.69(-0.46%)
Jul 27, 2021 148.01 149.27 147.24 149.16 1,003,592 +0.36(+0.24%)
Jul 26, 2021 148.34 149.20 147.91 148.80 692,808 +0.47(+0.32%)
Jul 23, 2021 146.88 148.47 145.77 148.33 582,651 +2.28(+1.56%)
Jul 22, 2021 144.72 146.51 144.10 146.05 1,298,589 +1.07(+0.74%)
Jul 21, 2021 144.40 145.28 143.61 144.98 656,462 +1.19(+0.83%)
Jul 20, 2021 140.29 144.40 140.09 143.79 1,260,239 +3.68(+2.63%)
Jul 19, 2021 140.84 142.91 139.62 140.11 2,290,289 -3.31(-2.31%)
Jul 16, 2021 144.04 145.17 142.68 143.42 1,343,497 -0.58(-0.40%)
Jul 15, 2021 144.77 145.67 143.35 144.00 1,083,152 -0.71(-0.49%)
Jul 14, 2021 144.91 145.62 144.14 144.71 2,025,473 -0.74(-0.51%)
Jul 13, 2021 148.61 148.61 144.53 145.45 1,222,791 -3.13(-2.11%)
Jul 12, 2021 147.06 149.03 146.91 148.58 2,221,146 +0.88(+0.60%)
Jul 09, 2021 149.47 149.62 147.06 147.70 1,707,945 -0.10(-0.07%)
Jul 08, 2021 146.95 147.95 146.25 147.80 1,406,216 -1.00(-0.67%)
Jul 07, 2021 147.36 149.10 146.77 148.80 642,536 +0.89(+0.60%)
Jul 06, 2021 149.60 149.99 147.26 147.91 1,060,086 -2.08(-1.39%)
Jul 02, 2021 149.46 150.07 148.36 149.99 955,718 +0.60(+0.40%)
Jul 01, 2021 149.88 150.16 149.15 149.39 871,507 -0.01(-0.01%)
Jun 30, 2021 148.01 149.56 147.48 149.40 1,462,736 +0.64(+0.43%)
Jun 29, 2021 148.95 150.00 148.22 148.76 664,529 -0.03(-0.02%)
Jun 28, 2021 149.13 149.28 147.65 148.79 1,014,439 -0.17(-0.11%)
Jun 25, 2021 148.78 149.99 148.57 148.96 827,089 +0.54(+0.36%)
Jun 24, 2021 148.50 148.99 147.26 148.42 617,915 -0.03(-0.02%)
Jun 23, 2021 149.06 150.03 148.38 148.45 927,059 -0.65(-0.44%)
Jun 22, 2021 148.88 149.74 147.53 149.10 900,311 +0.69(+0.46%)
Jun 21, 2021 146.29 148.60 145.66 148.41 820,953 +3.55(+2.45%)
Jun 18, 2021 143.78 145.63 143.60 144.86 1,842,609 -0.95(-0.65%)
Jun 17, 2021 147.25 148.07 144.72 145.81 1,412,154 -1.46(-0.99%)
Jun 16, 2021 147.41 148.24 146.53 147.27 791,324 +0.04(+0.03%)
Jun 15, 2021 148.03 148.10 146.36 147.23 859,030 -0.54(-0.37%)
Jun 14, 2021 147.50 148.01 146.59 147.77 1,303,510 -0.01(-0.01%)
Jun 11, 2021 148.50 148.77 145.63 147.78 1,835,426 +0.03(+0.02%)
Jun 10, 2021 148.03 148.17 147.06 147.75 1,493,699 +0.66(+0.45%)
Jun 09, 2021 144.82 147.39 144.66 147.09 1,137,928 +2.28(+1.57%)
Jun 08, 2021 143.26 144.99 142.70 144.81 994,190 +1.63(+1.14%)
Jun 07, 2021 143.44 144.51 142.24 143.18 696,101 +0.18(+0.13%)
Jun 04, 2021 143.33 143.44 141.70 143.00 1,415,038 +0.29(+0.20%)
Jun 03, 2021 143.03 144.16 142.00 142.71 1,092,568 -0.96(-0.67%)
Jun 02, 2021 143.00 144.65 142.00 143.67 1,888,568 +1.36(+0.96%)
Jun 01, 2021 143.18 143.60 140.84 142.31 1,973,357 +0.64(+0.45%)
May 28, 2021 142.04 143.36 140.96 141.67 911,129 -1.17(-0.82%)
May 27, 2021 142.36 143.25 141.82 142.84 3,640,027 +1.14(+0.80%)
May 26, 2021 141.36 142.01 140.27 141.70 984,383 +0.08(+0.06%)
May 25, 2021 142.07 142.91 141.06 141.62 779,038 -0.24(-0.17%)
May 24, 2021 141.52 142.47 140.64 141.86 1,045,035 +1.32(+0.94%)
May 21, 2021 140.16 142.00 140.00 140.54 1,308,372 +1.16(+0.83%)
May 20, 2021 141.95 142.70 139.18 139.38 1,181,442 -2.54(-1.79%)
May 19, 2021 140.92 142.03 139.83 141.92 1,792,764 -0.10(-0.07%)
May 18, 2021 143.27 144.00 141.95 142.02 1,929,070 -0.73(-0.51%)
May 17, 2021 140.88 143.52 140.55 142.75 1,434,197 +1.54(+1.09%)
May 14, 2021 139.35 141.85 139.26 141.21 1,098,084 +2.56(+1.85%)
May 13, 2021 136.12 139.33 135.67 138.65 888,594 +3.36(+2.48%)
May 12, 2021 138.39 140.93 135.27 135.29 1,769,426 -3.39(-2.44%)
May 11, 2021 140.03 141.84 136.68 138.68 2,589,817 -4.03(-2.82%)
May 10, 2021 147.00 147.00 142.48 142.71 1,465,120 -3.74(-2.55%)
May 07, 2021 145.63 147.04 145.51 146.45 835,893 -0.06(-0.04%)
May 06, 2021 144.52 146.53 143.95 146.51 1,183,409 +1.84(+1.27%)
May 05, 2021 145.60 146.07 144.32 144.67 917,059 -0.83(-0.57%)
May 04, 2021 143.13 145.51 141.90 145.50 1,057,489 +1.38(+0.96%)
May 03, 2021 143.38 144.94 142.79 144.12 969,431 +1.95(+1.37%)
Apr 30, 2021 143.85 144.19 141.62 142.17 1,087,700 -1.96(-1.36%)
Apr 29, 2021 144.96 145.52 142.45 144.13 1,257,001 +0.35(+0.24%)
Apr 28, 2021 143.13 144.08 142.16 143.78 788,778 +1.19(+0.83%)
Apr 27, 2021 143.68 143.80 142.01 142.59 1,388,581 -1.91(-1.32%)
Apr 26, 2021 144.82 145.53 144.30 144.50 855,633 -0.04(-0.03%)
Apr 23, 2021 143.06 144.85 142.40 144.54 802,700 +2.05(+1.44%)
Apr 22, 2021 143.73 144.02 141.87 142.49 574,811 -1.37(-0.95%)
Apr 21, 2021 142.29 144.03 142.08 143.86 575,661 +2.04(+1.44%)
Apr 20, 2021 143.00 143.04 141.11 141.82 893,493 -1.10(-0.77%)
Apr 19, 2021 142.82 143.18 141.47 142.92 1,649,188 +0.06(+0.04%)
Apr 16, 2021 143.03 143.03 141.03 142.86 2,369,300 +0.97(+0.68%)
Apr 15, 2021 141.34 142.05 140.78 141.89 986,505 +0.94(+0.67%)
Apr 14, 2021 140.98 141.56 140.18 140.95 897,390 +0.16(+0.11%)
Apr 13, 2021 139.82 141.49 139.82 140.79 1,124,186 +0.30(+0.21%)
Apr 12, 2021 140.56 140.82 139.50 140.49 3,669,667 +0.21(+0.15%)
Apr 09, 2021 139.09 140.31 138.42 140.28 1,108,100 +1.90(+1.37%)
Apr 08, 2021 137.62 138.94 137.20 138.38 874,473 -0.12(-0.09%)
Apr 07, 2021 140.66 140.66 138.08 138.50 954,352 -2.43(-1.72%)
Apr 06, 2021 138.63 141.00 138.55 140.93 1,942,847 +1.93(+1.39%)
Apr 05, 2021 140.38 140.62 138.92 139.00 1,687,010 +0.15(+0.11%)
Apr 01, 2021 139.76 140.44 138.42 138.85 1,181,100 -0.76(-0.54%)
Mar 31, 2021 139.94 141.19 139.15 139.61 4,312,905 -0.14(-0.10%)
Mar 30, 2021 141.44 142.16 138.92 139.75 2,186,459 -1.56(-1.10%)
Mar 29, 2021 140.03 142.08 139.87 141.31 2,981,938 +0.79(+0.56%)
Mar 26, 2021 140.00 140.95 137.69 140.52 2,209,000 +1.11(+0.80%)
Mar 25, 2021 137.34 139.90 135.82 139.41 1,813,451 +2.98(+2.18%)
Mar 24, 2021 136.29 138.75 136.29 136.43 1,421,349 +0.43(+0.32%)
Mar 23, 2021 136.79 138.00 135.55 136.00 1,640,160 -1.30(-0.95%)
Mar 22, 2021 135.47 137.66 135.13 137.30 1,085,867 -0.01(-0.01%)
Mar 19, 2021 137.34 137.92 135.26 137.31 5,036,000 -0.37(-0.27%)
Mar 18, 2021 137.61 138.69 136.38 137.68 1,706,876 -0.17(-0.12%)
Mar 17, 2021 137.03 138.16 136.48 137.85 1,447,002 +1.17(+0.86%)
Mar 16, 2021 136.08 137.38 135.86 136.68 1,314,538 -0.11(-0.08%)
Mar 15, 2021 134.55 136.96 134.55 136.79 5,232,919 +1.95(+1.45%)
Mar 12, 2021 135.91 136.03 134.35 134.84 2,671,600 -1.03(-0.76%)
Mar 11, 2021 136.90 138.30 135.85 135.87 1,408,029 +0.58(+0.43%)
Mar 10, 2021 132.88 136.65 132.28 135.29 2,305,154 +3.98(+3.03%)
Mar 09, 2021 132.55 134.31 131.13 131.31 2,426,239 +0.08(+0.06%)
Mar 08, 2021 129.70 134.67 129.70 131.23 3,868,708 -2.49(-1.86%)
Mar 05, 2021 132.17 134.58 129.56 133.72 2,150,200 +2.83(+2.16%)
Mar 04, 2021 131.51 132.66 127.73 130.89 2,295,072 -0.84(-0.64%)
Mar 03, 2021 136.85 137.03 131.64 131.73 2,804,570 -5.42(-3.95%)
Mar 02, 2021 138.86 139.43 136.46 137.15 2,037,732 -2.00(-1.44%)
Mar 01, 2021 137.32 141.00 137.21 139.15 2,634,529 +3.64(+2.69%)
Feb 26, 2021 136.34 137.05 133.80 135.51 2,042,500 -1.12(-0.82%)
Feb 25, 2021 137.45 138.96 134.89 136.63 2,425,134 -1.52(-1.10%)
Feb 24, 2021 139.37 140.13 136.98 138.15 2,613,131 -0.77(-0.55%)
Feb 23, 2021 140.49 140.49 136.94 138.92 3,157,807 -1.64(-1.17%)
Feb 22, 2021 139.50 141.41 138.21 140.56 2,181,635 +1.06(+0.76%)
Feb 19, 2021 139.15 140.31 138.16 139.50 3,220,800 +1.55(+1.12%)
Feb 18, 2021 137.70 139.38 136.65 137.95 3,240,988 +0.28(+0.20%)
Feb 17, 2021 136.32 138.57 134.15 137.67 3,204,360 +0.78(+0.57%)
Feb 16, 2021 134.69 138.46 134.10 136.89 7,615,455 +2.83(+2.11%)
Feb 12, 2021 136.92 139.51 132.91 134.06 3,069,200 -2.71(-1.98%)
Feb 11, 2021 135.60 140.24 133.72 136.77 5,211,950 +1.20(+0.89%)
Feb 10, 2021 128.14 141.52 128.13 135.57 8,140,028 +7.62(+5.96%)
Feb 09, 2021 127.62 128.79 125.82 127.95 5,513,952 +0.70(+0.55%)
Feb 08, 2021 127.87 128.82 125.32 127.25 7,803,350 +0.19(+0.15%)
Feb 05, 2021 126.58 128.41 125.93 127.06 8,794,000 +0.12(+0.09%)
Feb 04, 2021 133.03 139.62 126.94 126.94 16,106,648 -1.33(-1.04%)
Feb 03, 2021 124.96 128.94 124.76 128.27 15,659,162 +4.04(+3.25%)
Feb 02, 2021 129.55 132.99 124.05 124.23 30,315,522 -5.92(-4.55%)
Feb 01, 2021 123.00 133.23 117.01 130.15 30,551,141 +17.77(+15.81%)
Jan 29, 2021 113.35 115.18 110.84 112.38 19,974,800 -2.64(-2.30%)
Jan 28, 2021 112.00 115.74 110.84 115.02 11,221,984 +4.08(+3.68%)
Jan 27, 2021 111.16 114.20 109.54 110.94 11,438,723 -2.84(-2.50%)
Jan 26, 2021 117.50 117.93 113.21 113.78 9,340,759 -2.55(-2.19%)
Jan 25, 2021 116.89 117.06 114.66 116.33 10,666,182 +0.52(+0.45%)
Jan 22, 2021 115.33 115.84 114.00 115.81 7,202,400 -0.19(-0.16%)
Jan 21, 2021 118.41 119.25 115.46 116.00 7,638,711 -4.08(-3.40%)
Jan 20, 2021 121.05 121.86 118.77 120.08 4,251,122 -0.26(-0.22%)
Jan 19, 2021 118.74 120.39 117.14 120.34 4,805,297 +2.62(+2.23%)
Jan 15, 2021 119.67 119.67 116.17 117.72 4,942,000 -2.22(-1.85%)
Jan 14, 2021 120.65 121.16 118.85 119.94 5,980,290 -1.58(-1.30%)
Jan 13, 2021 124.60 125.12 119.20 121.52 5,635,007 -4.46(-3.54%)
Jan 12, 2021 126.27 127.13 123.60 125.98 8,156,310 +3.53(+2.88%)
Jan 11, 2021 117.67 124.11 117.25 122.45 6,187,467 +3.45(+2.90%)
Jan 08, 2021 119.57 121.00 117.79 119.00 2,861,800 +0.35(+0.29%)
Jan 07, 2021 114.38 118.75 113.68 118.65 7,707,748 +5.73(+5.07%)
Jan 06, 2021 110.08 114.43 109.69 112.92 5,611,744 +4.93(+4.57%)
Jan 05, 2021 105.51 108.77 104.71 107.99 5,606,119 +2.91(+2.77%)
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.