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

145.32 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 124.21 124.55 123.53 123.96 472,597 +0.26(+0.21%)
Jun 28, 2018 123.15 123.85 122.12 123.70 483,956 +0.58(+0.47%)
Jun 27, 2018 123.78 125.05 123.08 123.12 465,803 -0.08(-0.06%)
Jun 26, 2018 123.81 124.10 123.10 123.20 412,364 -0.44(-0.36%)
Jun 25, 2018 124.59 124.80 123.15 123.64 549,182 -0.96(-0.77%)
Jun 22, 2018 124.34 125.05 124.00 124.60 872,468 -0.07(-0.06%)
Jun 21, 2018 125.23 125.71 124.41 124.67 536,029 -0.85(-0.68%)
Jun 20, 2018 125.00 125.93 124.56 125.52 467,409 +0.21(+0.17%)
Jun 19, 2018 124.75 125.65 124.41 125.31 735,610 -0.24(-0.19%)
Jun 18, 2018 125.06 125.94 125.06 125.55 700,143 -0.66(-0.52%)
Jun 15, 2018 126.34 124.51 126.21 1,137,061 +1.70(+1.37%)
Jun 14, 2018 124.23 125.12 123.16 124.51 1,086,873 +0.98(+0.79%)
Jun 13, 2018 124.67 124.67 123.19 123.53 800,094 -0.90(-0.72%)
Jun 12, 2018 125.56 125.84 124.11 124.43 1,057,991 -1.13(-0.90%)
Jun 11, 2018 125.96 126.35 124.74 125.56 549,626 -0.85(-0.67%)
Jun 08, 2018 125.00 126.87 124.75 126.41 561,369 +0.19(+0.15%)
Jun 07, 2018 125.44 127.07 125.11 126.22 675,536 +0.62(+0.49%)
Jun 06, 2018 125.61 123.38 125.60 805,583 +1.17(+0.94%)
Jun 05, 2018 124.92 125.76 124.31 124.43 893,196 -0.11(-0.09%)
Jun 04, 2018 124.53 124.98 123.29 124.54 747,712 +0.52(+0.42%)
Jun 01, 2018 123.02 125.28 122.88 124.02 1,058,286 +1.89(+1.55%)
May 31, 2018 125.28 125.28 122.11 122.13 926,167 -2.68(-2.15%)
May 30, 2018 124.48 125.18 124.11 124.81 702,831 +0.70(+0.56%)
May 29, 2018 124.90 125.49 123.80 124.11 712,960 -1.28(-1.02%)
May 25, 2018 125.39 125.39 125.39 0 +0.43(+0.34%)
May 24, 2018 125.20 125.35 123.70 124.96 593,892 -0.19(-0.15%)
May 23, 2018 125.10 125.66 124.17 125.15 898,494 +0.18(+0.14%)
May 22, 2018 125.62 125.99 124.68 124.97 813,523 -0.06(-0.05%)
May 21, 2018 127.25 127.25 124.75 125.03 676,326 -1.33(-1.05%)
May 18, 2018 125.33 128.36 125.28 126.36 2,375,648 +1.29(+1.03%)
May 17, 2018 124.44 125.76 123.92 125.07 1,036,980 +1.01(+0.81%)
May 16, 2018 123.62 125.00 123.19 124.06 1,085,987 +0.11(+0.09%)
May 15, 2018 125.90 125.96 123.36 123.95 1,124,927 -2.35(-1.86%)
May 14, 2018 125.39 127.31 124.68 126.30 1,794,255 -1.32(-1.03%)
May 11, 2018 127.97 128.62 127.33 127.62 868,959 +0.18(+0.14%)
May 10, 2018 131.04 131.04 126.80 127.44 1,116,981 -2.95(-2.26%)
May 09, 2018 127.11 131.15 126.05 130.39 1,424,497 +3.90(+3.08%)
May 08, 2018 126.91 129.69 125.34 126.49 2,437,727 -0.40(-0.32%)
May 07, 2018 136.94 137.00 126.08 126.89 3,246,620 -15.26(-10.74%)
May 04, 2018 139.51 143.08 139.51 142.15 417,652 +2.07(+1.48%)
May 03, 2018 139.81 140.93 139.32 140.08 346,360 -0.02(-0.01%)
May 02, 2018 141.70 142.37 139.61 140.10 340,738 -1.96(-1.38%)
May 01, 2018 140.51 142.06 139.45 142.06 337,645 +0.80(+0.57%)
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%)
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.