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

147.58 USD -0.74 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 137.73 138.51 136.77 137.79 734,154 +0.38(+0.28%)
Apr 29, 2019 137.88 137.92 136.78 137.41 499,077 -0.16(-0.12%)
Apr 26, 2019 136.64 138.21 136.37 137.57 547,900 +1.14(+0.84%)
Apr 25, 2019 135.92 136.59 135.02 136.43 750,403 +0.14(+0.10%)
Apr 24, 2019 136.40 137.13 135.54 136.29 583,330 -0.09(-0.07%)
Apr 23, 2019 135.30 137.70 135.30 136.38 714,212 +1.13(+0.84%)
Apr 22, 2019 135.32 136.07 134.86 135.25 475,522 -0.75(-0.55%)
Apr 18, 2019 134.70 136.05 134.54 136.00 890,700 +1.04(+0.77%)
Apr 17, 2019 136.36 136.36 134.63 134.96 633,699 -0.38(-0.28%)
Apr 16, 2019 134.79 135.37 133.08 135.34 1,144,861 +1.34(+1.00%)
Apr 15, 2019 134.00 134.43 133.65 134.00 1,402,277 +0.49(+0.37%)
Apr 12, 2019 131.64 133.72 131.27 133.51 1,346,800 +2.37(+1.81%)
Apr 11, 2019 130.47 131.37 130.05 131.14 821,739 +0.65(+0.50%)
Apr 10, 2019 131.72 131.72 129.24 130.49 962,499 -0.70(-0.53%)
Apr 09, 2019 130.74 132.07 130.29 131.19 914,964 -0.76(-0.58%)
Apr 08, 2019 132.22 132.35 131.17 131.95 534,056 -0.27(-0.20%)
Apr 05, 2019 131.86 132.73 131.50 132.22 693,200 +0.36(+0.27%)
Apr 04, 2019 131.14 132.86 130.92 131.86 1,014,008 +1.10(+0.84%)
Apr 03, 2019 131.35 131.35 130.12 130.76 774,594 +0.23(+0.18%)
Apr 02, 2019 131.00 132.10 129.96 130.53 929,454 -0.28(-0.21%)
Apr 01, 2019 129.65 130.89 129.17 130.81 744,277 +2.02(+1.57%)
Mar 29, 2019 129.87 130.05 127.83 128.79 985,400 -0.92(-0.71%)
Mar 28, 2019 127.51 129.90 127.40 129.71 1,312,561 +2.89(+2.28%)
Mar 27, 2019 125.32 127.48 125.08 126.82 1,210,426 +1.50(+1.20%)
Mar 26, 2019 124.40 125.83 124.38 125.32 880,641 +1.61(+1.30%)
Mar 25, 2019 123.89 124.63 122.64 123.71 1,104,180 -0.98(-0.79%)
Mar 22, 2019 125.37 125.84 123.90 124.69 1,167,100 -1.77(-1.40%)
Mar 21, 2019 124.38 127.34 123.76 126.46 1,671,294 +3.92(+3.20%)
Mar 20, 2019 123.50 123.85 121.85 122.54 1,230,582 -1.02(-0.83%)
Mar 19, 2019 125.36 125.65 123.29 123.56 1,271,933 -1.37(-1.10%)
Mar 18, 2019 124.15 124.93 122.30 124.93 1,310,434 +0.34(+0.27%)
Mar 15, 2019 125.01 125.47 124.01 124.59 1,454,900 -0.37(-0.30%)
Mar 14, 2019 125.33 125.54 124.00 124.96 1,079,170 -0.48(-0.38%)
Mar 13, 2019 126.53 127.22 125.33 125.44 1,033,418 -0.74(-0.59%)
Mar 12, 2019 126.45 127.72 126.05 126.18 732,689 -0.16(-0.13%)
Mar 11, 2019 125.70 126.78 125.33 126.34 626,493 +0.94(+0.75%)
Mar 08, 2019 123.70 125.63 123.70 125.40 1,127,500 +0.89(+0.71%)
Mar 07, 2019 126.75 127.01 123.70 124.51 1,236,968 -2.26(-1.78%)
Mar 06, 2019 127.03 127.78 126.57 126.77 612,103 -0.14(-0.11%)
Mar 05, 2019 128.00 128.32 126.73 126.91 589,339 -1.05(-0.82%)
Mar 04, 2019 128.61 129.09 126.47 127.96 666,936 +0.09(+0.07%)
Mar 01, 2019 128.05 128.71 126.79 127.87 886,500 +0.37(+0.29%)
Feb 28, 2019 127.75 128.05 127.00 127.50 1,012,284 +0.15(+0.12%)
Feb 27, 2019 126.33 127.61 125.26 127.35 1,304,330 +1.35(+1.07%)
Feb 26, 2019 126.93 126.94 125.80 126.00 915,858 -1.29(-1.01%)
Feb 25, 2019 128.82 128.98 126.85 127.29 876,727 -0.94(-0.73%)
Feb 22, 2019 129.30 129.69 127.53 128.23 1,056,600 -0.51(-0.40%)
Feb 21, 2019 129.69 129.98 128.07 128.74 977,090 -1.23(-0.95%)
Feb 20, 2019 128.15 131.86 128.15 129.97 1,685,440 +1.86(+1.45%)
Feb 19, 2019 131.12 131.53 127.85 128.11 1,852,364 -3.90(-2.95%)
Feb 15, 2019 133.60 135.44 131.25 132.01 2,413,900 -0.65(-0.49%)
Feb 14, 2019 137.28 138.75 128.06 132.66 4,926,114 -12.56(-8.65%)
Feb 13, 2019 146.43 146.67 144.83 145.22 678,905 -0.66(-0.45%)
Feb 12, 2019 144.30 146.24 142.73 145.88 656,416 +2.69(+1.88%)
Feb 11, 2019 142.11 143.30 141.61 143.19 522,530 +1.42(+1.00%)
Feb 08, 2019 141.54 142.27 140.16 141.77 652,800 -0.51(-0.36%)
Feb 07, 2019 142.66 142.85 140.88 142.28 323,739 -1.05(-0.73%)
Feb 06, 2019 143.01 143.99 142.71 143.33 302,163 -0.44(-0.31%)
Feb 05, 2019 142.35 143.86 141.88 143.77 488,120 +1.42(+1.00%)
Feb 04, 2019 141.96 142.35 141.15 142.35 466,356 +0.73(+0.52%)
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.