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 (%)
Aug 30, 2019 109.41 110.23 109.17 109.75 858,400 +0.99(+0.91%)
Aug 29, 2019 109.92 110.04 108.50 108.76 839,592 +0.40(+0.37%)
Aug 28, 2019 107.25 109.02 107.25 108.36 930,047 +1.03(+0.96%)
Aug 27, 2019 109.62 109.79 106.91 107.33 1,045,754 -1.39(-1.28%)
Aug 26, 2019 107.54 108.83 107.18 108.72 1,070,300 +2.22(+2.08%)
Aug 23, 2019 107.49 107.60 104.86 106.50 1,680,500 -1.30(-1.21%)
Aug 22, 2019 111.06 111.06 107.64 107.80 950,133 -2.69(-2.43%)
Aug 21, 2019 111.73 112.34 110.21 110.49 648,815 +0.45(+0.41%)
Aug 20, 2019 113.14 113.20 109.77 110.04 1,082,525 -3.10(-2.74%)
Aug 19, 2019 113.37 113.74 112.64 113.14 841,135 +0.36(+0.32%)
Aug 16, 2019 110.62 113.24 110.59 112.78 1,115,700 +2.17(+1.96%)
Aug 15, 2019 113.46 113.80 109.63 110.61 1,936,120 -2.39(-2.12%)
Aug 14, 2019 117.11 117.50 112.28 113.00 1,775,925 -5.71(-4.81%)
Aug 13, 2019 121.07 121.21 118.48 118.71 1,217,529 -1.37(-1.14%)
Aug 12, 2019 122.79 122.79 119.35 120.08 1,271,566 -2.46(-2.01%)
Aug 09, 2019 122.40 123.53 121.27 122.54 1,217,000 +0.49(+0.40%)
Aug 08, 2019 121.50 126.25 121.04 122.05 3,173,272 +0.50(+0.41%)
Aug 07, 2019 117.29 122.29 116.87 121.55 4,506,686 +2.64(+2.22%)
Aug 06, 2019 124.70 130.00 118.25 118.91 6,584,318 -22.56(-15.95%)
Aug 05, 2019 142.49 143.34 140.30 141.47 1,364,562 -2.35(-1.63%)
Aug 02, 2019 143.03 144.37 141.85 143.82 821,300 +0.72(+0.50%)
Aug 01, 2019 144.02 145.45 142.29 143.10 823,511 -0.89(-0.62%)
Jul 31, 2019 145.73 147.20 142.54 143.99 512,799 -1.81(-1.24%)
Jul 30, 2019 143.76 145.82 142.78 145.80 522,995 +1.88(+1.31%)
Jul 29, 2019 146.43 146.46 143.27 143.92 452,287 -2.40(-1.64%)
Jul 26, 2019 145.60 146.36 144.23 146.32 447,900 +0.78(+0.54%)
Jul 25, 2019 145.96 146.28 144.99 145.54 752,033 -0.42(-0.29%)
Jul 24, 2019 145.50 146.65 145.14 145.96 524,868 +0.78(+0.54%)
Jul 23, 2019 142.72 145.24 141.21 145.18 682,412 +3.11(+2.19%)
Jul 22, 2019 142.99 143.23 141.81 142.07 451,346 -0.36(-0.25%)
Jul 19, 2019 143.66 143.79 142.16 142.43 467,400 -0.67(-0.47%)
Jul 18, 2019 142.51 143.96 140.61 143.10 791,235 +0.01(+0.01%)
Jul 17, 2019 144.73 145.12 142.49 143.09 467,388 -1.72(-1.19%)
Jul 16, 2019 144.69 145.93 144.50 144.81 605,730 +0.07(+0.05%)
Jul 15, 2019 143.48 144.76 143.19 144.74 432,129 +1.48(+1.03%)
Jul 12, 2019 143.03 143.66 142.61 143.26 403,300 +0.58(+0.41%)
Jul 11, 2019 142.12 142.70 140.90 142.68 506,086 +0.14(+0.10%)
Jul 10, 2019 143.09 143.51 141.53 142.54 829,630 +0.54(+0.38%)
Jul 09, 2019 142.01 142.58 141.26 142.00 702,325 -0.74(-0.52%)
Jul 08, 2019 144.86 144.99 142.54 142.74 581,145 -2.38(-1.64%)
Jul 05, 2019 145.00 145.47 143.74 145.12 806,600 -0.91(-0.62%)
Jul 03, 2019 143.15 146.14 142.96 146.03 651,200 +3.25(+2.28%)
Jul 02, 2019 143.75 144.23 142.00 142.78 830,559 -1.11(-0.77%)
Jul 01, 2019 146.59 147.18 142.41 143.89 1,001,128 -1.20(-0.83%)
Jun 28, 2019 143.89 145.50 142.01 145.09 1,904,400 +1.52(+1.06%)
Jun 27, 2019 144.00 144.33 143.00 143.57 721,337 -1.38(-0.95%)
Jun 26, 2019 147.75 148.10 144.72 144.95 843,567 -2.59(-1.76%)
Jun 25, 2019 146.51 148.04 145.62 147.54 730,674 +0.91(+0.62%)
Jun 24, 2019 145.36 147.22 144.95 146.63 864,791 +0.96(+0.66%)
Jun 21, 2019 149.62 149.62 145.49 145.67 1,400,700 -5.05(-3.35%)
Jun 20, 2019 150.00 151.02 149.00 150.72 846,006 +1.77(+1.19%)
Jun 19, 2019 148.00 149.09 146.41 148.95 971,593 +1.12(+0.76%)
Jun 18, 2019 148.14 149.88 147.25 147.83 1,162,753 +0.27(+0.18%)
Jun 17, 2019 148.79 149.11 147.07 147.56 1,071,326 -1.23(-0.83%)
Jun 14, 2019 150.04 150.21 148.26 148.79 955,200 -1.12(-0.75%)
Jun 13, 2019 151.79 152.76 148.80 149.91 1,006,985 -1.69(-1.11%)
Jun 12, 2019 151.57 152.58 150.75 151.60 744,603 -0.55(-0.36%)
Jun 11, 2019 152.40 152.59 151.31 152.15 1,016,491 +0.82(+0.54%)
Jun 10, 2019 151.69 151.69 149.52 151.33 640,351 +0.01(+0.01%)
Jun 07, 2019 149.00 152.95 148.98 151.32 1,338,500 +2.80(+1.89%)
Jun 06, 2019 141.65 148.86 141.43 148.52 1,681,303 +7.37(+5.22%)
Jun 05, 2019 142.19 142.56 134.15 141.15 2,242,447 -2.30(-1.60%)
Jun 04, 2019 140.46 143.45 139.65 143.45 1,196,880 +4.33(+3.11%)
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.