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

149.10 USD +0.69 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 106.07 108.73 101.69 102.08 1,519,219 -5.93(-5.49%)
Mar 30, 2020 110.95 112.45 106.29 108.01 1,099,717 -2.21(-2.01%)
Mar 27, 2020 109.76 113.40 109.04 110.22 1,006,800 -4.33(-3.78%)
Mar 26, 2020 105.80 114.55 104.38 114.55 1,104,189 +9.98(+9.54%)
Mar 25, 2020 98.82 108.60 95.82 104.57 2,288,415 +3.62(+3.59%)
Mar 24, 2020 98.50 106.15 98.11 100.95 1,647,507 +6.67(+7.07%)
Mar 23, 2020 102.05 102.82 92.14 94.28 2,184,818 -8.13(-7.94%)
Mar 20, 2020 108.17 108.37 100.89 102.41 1,538,300 -5.01(-4.66%)
Mar 19, 2020 107.40 111.94 103.58 107.42 1,796,489 -0.99(-0.91%)
Mar 18, 2020 103.53 109.48 98.36 108.41 2,104,983 -1.07(-0.98%)
Mar 17, 2020 104.00 111.61 100.29 109.48 2,271,512 +7.99(+7.87%)
Mar 16, 2020 100.33 106.94 98.00 101.49 1,836,480 -7.53(-6.91%)
Mar 13, 2020 104.92 109.02 100.27 109.02 1,621,100 +9.08(+9.09%)
Mar 12, 2020 104.10 106.52 94.98 99.94 2,699,335 -11.34(-10.19%)
Mar 11, 2020 115.76 116.04 109.86 111.28 2,622,156 -7.29(-6.15%)
Mar 10, 2020 116.49 118.76 114.96 118.57 2,707,675 +5.85(+5.19%)
Mar 09, 2020 116.76 118.56 109.86 112.72 2,968,142 -10.01(-8.16%)
Mar 06, 2020 121.09 124.31 120.38 122.73 1,635,500 -2.10(-1.68%)
Mar 05, 2020 125.03 127.85 123.72 124.83 1,492,512 -2.92(-2.29%)
Mar 04, 2020 124.21 127.81 123.92 127.75 1,422,862 +5.44(+4.45%)
Mar 03, 2020 122.11 124.85 119.07 122.31 1,427,045 -0.25(-0.20%)
Mar 02, 2020 120.71 122.70 118.96 122.56 1,295,262 +2.78(+2.32%)
Feb 28, 2020 119.08 121.12 115.34 119.78 2,332,400 -2.45(-2.00%)
Feb 27, 2020 121.59 126.82 121.04 122.23 1,531,534 -1.21(-0.98%)
Feb 26, 2020 125.84 127.30 122.83 123.44 1,599,044 -0.50(-0.40%)
Feb 25, 2020 128.57 128.67 121.98 123.94 1,963,535 -3.97(-3.10%)
Feb 24, 2020 129.33 129.51 125.29 127.91 1,994,880 -4.27(-3.23%)
Feb 21, 2020 132.15 133.83 131.28 132.18 1,632,200 -0.51(-0.38%)
Feb 20, 2020 133.57 135.69 131.91 132.69 1,478,708 -1.57(-1.17%)
Feb 19, 2020 134.98 136.74 134.03 134.26 887,342 -0.58(-0.43%)
Feb 18, 2020 135.50 135.75 132.78 134.84 1,072,653 -1.03(-0.76%)
Feb 14, 2020 136.71 137.54 135.70 135.87 1,028,300 -0.87(-0.64%)
Feb 13, 2020 130.96 136.98 128.53 136.74 3,177,645 -2.65(-1.90%)
Feb 12, 2020 139.41 141.04 137.96 139.39 1,247,915 +1.41(+1.02%)
Feb 11, 2020 139.94 140.45 137.83 137.98 941,366 -1.08(-0.78%)
Feb 10, 2020 139.57 140.08 138.74 139.06 964,870 -0.94(-0.67%)
Feb 07, 2020 141.91 142.71 139.64 140.00 1,152,800 -2.21(-1.55%)
Feb 06, 2020 143.01 143.87 142.08 142.21 962,159 -0.46(-0.32%)
Feb 05, 2020 141.17 143.61 140.53 142.67 1,102,190 +2.68(+1.91%)
Feb 04, 2020 138.05 140.61 137.40 139.99 1,171,624 +4.15(+3.06%)
Feb 03, 2020 131.24 136.35 130.90 135.84 1,096,482 +4.73(+3.61%)
Jan 31, 2020 132.57 133.01 129.81 131.11 1,367,300 -1.86(-1.40%)
Jan 30, 2020 133.03 133.11 129.15 132.97 1,869,008 -2.08(-1.54%)
Jan 29, 2020 136.51 137.35 134.84 135.05 710,348 -0.40(-0.30%)
Jan 28, 2020 134.87 135.81 133.71 135.45 752,056 +1.47(+1.10%)
Jan 27, 2020 134.88 135.60 133.74 133.98 889,850 -1.81(-1.33%)
Jan 24, 2020 136.29 137.25 135.18 135.79 687,700 -0.26(-0.19%)
Jan 23, 2020 135.61 136.96 133.86 136.05 952,141 +0.15(+0.11%)
Jan 22, 2020 135.09 136.81 134.61 135.90 707,008 +1.10(+0.82%)
Jan 21, 2020 134.03 136.03 133.51 134.80 912,543 -0.08(-0.06%)
Jan 17, 2020 133.37 135.06 132.84 134.88 929,300 +1.75(+1.31%)
Jan 16, 2020 130.05 133.39 129.78 133.13 819,377 +3.19(+2.45%)
Jan 15, 2020 129.01 130.51 128.61 129.94 1,051,765 +0.64(+0.49%)
Jan 14, 2020 127.03 129.70 126.58 129.30 1,744,446 +1.94(+1.52%)
Jan 13, 2020 126.00 127.47 124.90 127.36 839,878 +1.37(+1.09%)
Jan 10, 2020 124.30 126.72 123.93 125.99 1,004,800 +2.35(+1.90%)
Jan 09, 2020 124.06 124.71 122.31 123.64 1,121,464 -0.50(-0.40%)
Jan 08, 2020 124.84 125.62 124.09 124.14 756,111 -1.17(-0.93%)
Jan 07, 2020 124.50 126.55 124.50 125.31 1,244,733 -0.21(-0.17%)
Jan 06, 2020 126.30 126.87 125.52 125.52 1,170,621 -0.83(-0.66%)
Jan 03, 2020 126.31 127.79 125.75 126.35 1,072,700 -1.20(-0.94%)
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.