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

146.18 USD -1.01 (-0.69%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 142.68 143.62 141.19 141.25 388,120 -1.33(-0.93%)
Feb 27, 2018 145.75 145.90 142.58 142.58 315,431 -2.85(-1.96%)
Feb 26, 2018 145.76 145.98 143.88 145.43 232,999 -0.39(-0.27%)
Feb 23, 2018 143.67 145.89 142.47 145.82 323,744 +3.16(+2.22%)
Feb 22, 2018 142.66 543,390 +1.22(+0.86%)
Feb 21, 2018 142.57 143.41 141.43 141.44 491,326 -0.94(-0.66%)
Feb 20, 2018 141.36 144.03 141.10 142.38 435,357 +0.55(+0.39%)
Feb 16, 2018 141.83 141.83 141.83 0 -2.19(-1.52%)
Feb 15, 2018 138.93 145.09 135.08 144.02 761,257 -0.83(-0.57%)
Feb 14, 2018 141.94 145.12 141.08 144.85 680,763 +1.79(+1.25%)
Feb 13, 2018 141.63 143.39 140.22 143.06 401,488 +0.64(+0.45%)
Feb 12, 2018 141.04 143.25 140.55 142.42 271,004 +2.02(+1.44%)
Feb 09, 2018 139.36 141.27 136.85 140.40 407,502 +2.40(+1.74%)
Feb 08, 2018 142.13 142.66 137.93 138.00 370,289 -4.70(-3.29%)
Feb 07, 2018 141.97 144.86 141.42 142.70 352,295 +0.29(+0.20%)
Feb 06, 2018 139.29 142.53 137.85 142.41 559,166 +0.05(+0.04%)
Feb 05, 2018 145.35 146.07 141.18 142.36 222,209 -3.77(-2.58%)
Feb 02, 2018 146.94 147.81 146.07 146.13 382,191 -1.86(-1.26%)
Feb 01, 2018 149.48 150.48 146.92 147.99 542,853 -2.31(-1.54%)
Jan 31, 2018 150.24 151.24 148.99 150.30 445,539 +0.39(+0.26%)
Jan 30, 2018 150.23 150.89 148.58 149.91 428,081 -0.99(-0.66%)
Jan 29, 2018 153.40 153.89 150.88 150.90 336,342 -2.59(-1.69%)
Jan 26, 2018 155.27 155.27 153.23 153.49 433,764 -1.36(-0.88%)
Jan 25, 2018 153.61 155.13 153.08 154.85 461,211 +1.99(+1.30%)
Jan 24, 2018 153.02 153.75 151.89 152.86 290,625 -0.15(-0.10%)
Jan 23, 2018 153.00 153.37 151.31 153.01 315,481 -0.05(-0.03%)
Jan 22, 2018 154.82 154.82 152.70 153.06 443,697 -2.13(-1.37%)
Jan 19, 2018 155.83 155.83 154.49 155.19 398,308 +0.06(+0.04%)
Jan 18, 2018 156.24 156.88 153.17 155.13 357,367 -1.42(-0.91%)
Jan 17, 2018 155.53 157.40 154.93 156.55 789,037 +4.01(+2.63%)
Jan 16, 2018 154.70 155.44 152.11 152.54 252,049 -1.16(-0.75%)
Jan 12, 2018 153.70 153.70 153.70 0 +0.17(+0.11%)
Jan 11, 2018 154.50 154.50 152.83 153.53 388,762 -0.25(-0.16%)
Jan 10, 2018 153.78 264,598 -0.48(-0.31%)
Jan 09, 2018 155.93 156.49 154.14 154.26 213,768 -1.57(-1.01%)
Jan 08, 2018 156.84 156.84 155.45 155.83 208,004 -1.04(-0.66%)
Jan 05, 2018 154.46 156.93 154.32 156.87 259,939 +3.11(+2.02%)
Jan 04, 2018 156.28 157.22 153.59 153.76 371,496 -1.98(-1.27%)
Jan 03, 2018 154.93 156.59 154.52 155.74 244,203 +1.18(+0.76%)
Jan 02, 2018 153.04 154.56 152.76 154.56 264,535 +1.95(+1.28%)
Dec 29, 2017 152.61 152.61 152.61 0 -1.16(-0.75%)
Dec 28, 2017 152.68 153.91 152.09 153.77 227,734 +0.85(+0.56%)
Dec 27, 2017 152.57 153.42 151.89 152.92 175,773 +0.68(+0.45%)
Dec 26, 2017 152.89 152.89 151.97 152.24 94,135 -0.27(-0.18%)
Dec 22, 2017 152.25 152.57 151.55 152.51 163,036 +0.65(+0.43%)
Dec 21, 2017 153.23 153.48 151.45 151.86 180,895 -1.21(-0.79%)
Dec 20, 2017 154.75 154.76 152.99 153.07 205,001 -1.33(-0.86%)
Dec 19, 2017 154.12 154.76 153.35 154.40 244,764 +0.06(+0.04%)
Dec 18, 2017 154.76 155.43 153.99 154.34 213,189 +0.17(+0.11%)
Dec 15, 2017 152.58 154.40 152.38 154.17 526,020 +2.54(+1.68%)
Dec 14, 2017 153.23 153.25 151.58 151.63 207,654 -1.41(-0.92%)
Dec 13, 2017 152.56 153.33 150.45 153.04 358,188 +0.78(+0.51%)
Dec 12, 2017 152.26 152.53 151.48 152.26 186,802 -0.04(-0.03%)
Dec 11, 2017 153.05 153.14 151.79 152.30 250,078 -0.74(-0.48%)
Dec 08, 2017 153.88 153.90 152.82 153.04 238,285 -0.22(-0.14%)
Dec 07, 2017 154.21 154.21 153.01 153.26 203,469 -0.54(-0.35%)
Dec 06, 2017 154.46 154.62 153.44 153.80 262,886 -1.17(-0.75%)
Dec 05, 2017 154.52 155.87 153.28 154.97 255,896 +0.63(+0.41%)
Dec 04, 2017 155.29 155.29 153.88 154.34 411,834 -0.36(-0.23%)
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.