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 (%)
May 31, 2019 134.54 136.11 133.52 135.42 640,700 +0.25(+0.18%)
May 30, 2019 134.19 135.71 134.19 135.17 418,057 +0.80(+0.60%)
May 29, 2019 134.11 134.73 133.60 134.37 515,727 -0.21(-0.16%)
May 28, 2019 134.64 136.28 134.58 134.58 1,360,397 -0.13(-0.10%)
May 24, 2019 136.23 136.52 133.87 134.71 759,800 -0.83(-0.61%)
May 23, 2019 134.75 136.17 134.43 135.54 536,364 -0.36(-0.26%)
May 22, 2019 134.98 136.22 134.74 135.90 521,230 +1.10(+0.82%)
May 21, 2019 135.07 135.81 134.44 134.80 570,888 +0.01(+0.01%)
May 20, 2019 135.79 136.38 134.38 134.79 851,834 -1.88(-1.38%)
May 17, 2019 135.82 137.38 135.54 136.67 573,800 -0.29(-0.21%)
May 16, 2019 136.05 138.26 135.30 136.96 1,013,322 +1.37(+1.01%)
May 15, 2019 135.37 135.87 134.73 135.59 878,321 -0.42(-0.31%)
May 14, 2019 134.58 137.26 134.58 136.01 1,197,725 +1.53(+1.14%)
May 13, 2019 133.69 134.91 133.14 134.48 1,198,901 -1.65(-1.21%)
May 10, 2019 135.75 136.78 134.02 136.13 676,000 +0.12(+0.09%)
May 09, 2019 135.10 136.34 134.35 136.01 951,998 +0.86(+0.64%)
May 08, 2019 134.52 135.63 133.26 135.15 1,870,408 +0.15(+0.11%)
May 07, 2019 138.77 142.88 133.78 135.00 2,636,611 -2.72(-1.98%)
May 06, 2019 136.90 138.00 136.48 137.72 1,263,877 -2.19(-1.57%)
May 03, 2019 138.92 140.67 138.46 139.91 1,239,600 +1.26(+0.91%)
May 02, 2019 137.63 138.71 136.74 138.65 1,024,805 +0.83(+0.60%)
May 01, 2019 137.84 138.73 136.75 137.82 726,415 +0.03(+0.02%)
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%)
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.