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

132.58 USD -2.39 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.