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

92.60 -2.99 (-3.13%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 142.96 143.51 141.12 141.26 325,860 -1.55(-1.09%)
Apr 27, 2018 141.92 143.14 141.37 142.81 336,774 +0.76(+0.54%)
Apr 26, 2018 140.63 142.55 139.45 142.05 335,604 +1.80(+1.28%)
Apr 25, 2018 137.88 140.71 136.96 140.25 488,958 +1.92(+1.39%)
Apr 24, 2018 141.31 141.41 137.80 138.33 414,157 -2.68(-1.90%)
Apr 23, 2018 141.51 141.92 140.30 141.01 385,684 -0.59(-0.42%)
Apr 20, 2018 141.99 142.46 140.12 141.60 951,835 -0.03(-0.02%)
Apr 19, 2018 142.45 142.96 140.24 141.63 442,718 -1.41(-0.99%)
Apr 18, 2018 142.28 143.48 141.80 143.04 470,332 +0.96(+0.68%)
Apr 17, 2018 141.12 142.29 140.83 142.08 405,324 +1.62(+1.15%)
Apr 16, 2018 138.56 140.53 137.74 140.46 346,538 +2.78(+2.02%)
Apr 13, 2018 137.86 138.21 136.84 137.68 562,829 +0.34(+0.25%)
Apr 12, 2018 137.01 137.70 136.56 137.34 792,043 +0.88(+0.64%)
Apr 11, 2018 136.11 137.00 135.58 136.46 306,575 -0.57(-0.42%)
Apr 10, 2018 136.86 138.17 135.44 137.03 302,848 +1.16(+0.85%)
Apr 09, 2018 135.91 137.39 134.96 135.87 314,609 +0.54(+0.40%)
Apr 06, 2018 137.35 138.27 134.53 135.33 274,094 -2.95(-2.13%)
Apr 05, 2018 137.74 138.91 137.23 138.28 255,475 +1.26(+0.92%)
Apr 04, 2018 134.20 137.15 133.62 137.02 258,773 +1.68(+1.24%)
Apr 03, 2018 134.33 135.88 133.67 135.34 360,135 +1.24(+0.92%)
Apr 02, 2018 136.83 136.95 133.15 134.10 398,683 -2.81(-2.05%)
Mar 29, 2018 136.91 136.91 136.91 0 +1.85(+1.37%)
Mar 28, 2018 135.71 136.74 134.87 135.06 302,386 -0.34(-0.25%)
Mar 27, 2018 135.89 137.99 135.05 135.40 386,354 -0.41(-0.30%)
Mar 26, 2018 133.61 136.14 133.61 135.81 415,103 +3.21(+2.42%)
Mar 23, 2018 133.00 135.12 132.49 132.60 548,237 -0.65(-0.49%)
Mar 22, 2018 135.46 135.86 133.22 133.25 417,217 -2.83(-2.08%)
Mar 21, 2018 135.86 137.50 135.37 136.08 394,854 +0.46(+0.34%)
Mar 20, 2018 138.01 138.01 135.25 135.62 486,095 -2.22(-1.61%)
Mar 19, 2018 138.01 139.20 137.06 137.84 357,854 -0.90(-0.65%)
Mar 16, 2018 137.63 139.09 136.41 138.74 837,166 -0.29(-0.21%)
Mar 15, 2018 139.17 140.06 138.83 139.03 349,553 -0.26(-0.19%)
Mar 14, 2018 141.67 141.69 139.09 139.29 338,048 -2.00(-1.42%)
Mar 13, 2018 143.01 143.47 140.80 141.29 258,038 -0.76(-0.54%)
Mar 12, 2018 141.03 142.81 141.03 142.05 819,242 +1.04(+0.74%)
Mar 09, 2018 139.97 141.24 139.40 141.01 607,757 +2.01(+1.45%)
Mar 08, 2018 139.85 140.03 137.93 139.00 700,981 -0.32(-0.23%)
Mar 07, 2018 140.13 139.32 527,413 -0.31(-0.22%)
Mar 06, 2018 139.48 140.27 138.85 139.63 928,799 +1.06(+0.76%)
Mar 05, 2018 137.34 139.27 137.05 138.57 943,938 +0.73(+0.53%)
Mar 02, 2018 137.86 138.53 136.86 137.84 636,396 -0.54(-0.39%)
Mar 01, 2018 141.41 141.77 138.03 138.38 380,216 -2.87(-2.03%)
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%)
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.