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 (%)
Sep 28, 2018 138.25 140.56 138.25 139.12 3,888,200 +0.58(+0.42%)
Sep 27, 2018 136.99 138.69 136.99 138.54 1,478,022 +1.53(+1.12%)
Sep 26, 2018 136.68 137.98 135.45 137.01 1,210,138 -0.03(-0.02%)
Sep 25, 2018 138.87 139.61 136.78 137.04 1,721,717 -1.62(-1.17%)
Sep 24, 2018 139.90 141.04 138.49 138.66 1,178,130 -1.80(-1.28%)
Sep 21, 2018 139.87 141.68 139.50 140.46 2,356,500 +0.55(+0.39%)
Sep 20, 2018 138.63 140.42 137.83 139.91 1,996,456 +2.40(+1.75%)
Sep 19, 2018 138.44 139.20 136.66 137.51 1,177,622 -0.74(-0.54%)
Sep 18, 2018 136.68 138.65 136.24 138.25 1,048,563 +1.76(+1.29%)
Sep 17, 2018 136.23 137.44 135.25 136.49 1,683,885 -0.01(-0.01%)
Sep 14, 2018 137.95 138.29 135.57 136.50 1,626,400 -0.73(-0.53%)
Sep 13, 2018 135.17 138.66 133.85 137.23 6,842,845 +6.08(+4.64%)
Sep 12, 2018 127.40 132.16 126.95 131.15 1,847,827 +3.84(+3.02%)
Sep 11, 2018 126.45 128.82 124.63 127.31 1,035,550 -1.34(-1.04%)
Sep 10, 2018 127.50 128.78 127.19 128.65 599,882 +1.59(+1.25%)
Sep 07, 2018 129.22 129.58 126.73 127.06 634,900 -2.82(-2.17%)
Sep 06, 2018 127.80 130.95 127.80 129.88 1,487,775 +2.16(+1.69%)
Sep 05, 2018 129.31 129.85 127.58 127.72 936,662 -1.87(-1.44%)
Sep 04, 2018 129.87 130.07 128.08 129.59 762,096 -0.70(-0.54%)
Aug 31, 2018 130.29 130.29 130.29 0 +0.41(+0.32%)
Aug 30, 2018 130.12 130.65 129.12 129.88 473,582 -0.39(-0.30%)
Aug 29, 2018 130.39 130.44 129.36 130.27 393,709 -0.13(-0.10%)
Aug 28, 2018 131.25 131.56 130.06 130.40 352,487 -0.83(-0.63%)
Aug 27, 2018 131.96 131.98 130.95 131.23 478,115 -0.48(-0.36%)
Aug 24, 2018 131.18 131.76 130.08 131.71 266,000 +0.88(+0.67%)
Aug 23, 2018 131.13 131.34 130.45 130.83 503,499 -0.77(-0.59%)
Aug 22, 2018 133.20 133.20 131.16 131.60 343,791 -1.50(-1.13%)
Aug 21, 2018 133.86 134.51 132.71 133.10 540,281 -0.60(-0.45%)
Aug 20, 2018 132.76 133.86 132.41 133.70 490,028 +1.54(+1.17%)
Aug 17, 2018 131.87 132.84 131.66 132.16 1,590,900 +0.54(+0.41%)
Aug 16, 2018 131.79 132.23 131.41 131.62 431,690 +0.46(+0.35%)
Aug 15, 2018 130.83 131.28 129.76 131.16 501,726 -0.14(-0.11%)
Aug 14, 2018 131.26 132.63 131.24 131.30 459,490 +0.05(+0.04%)
Aug 13, 2018 132.41 133.20 130.74 131.25 570,596 -1.16(-0.88%)
Aug 10, 2018 133.75 134.48 132.36 132.41 683,600 -2.04(-1.52%)
Aug 09, 2018 134.89 135.37 134.18 134.45 535,733 +0.19(+0.14%)
Aug 08, 2018 134.58 135.69 132.07 134.26 769,979 +0.03(+0.02%)
Aug 07, 2018 134.48 135.22 133.34 134.23 809,247 +0.13(+0.10%)
Aug 06, 2018 133.49 135.48 132.42 134.10 772,684 -0.10(-0.07%)
Aug 03, 2018 132.80 134.46 132.70 134.20 672,400 +2.03(+1.54%)
Aug 02, 2018 132.03 132.79 131.52 132.17 668,485 -0.21(-0.16%)
Aug 01, 2018 132.50 133.18 131.85 132.38 761,005 -0.38(-0.29%)
Jul 31, 2018 130.62 133.07 130.62 132.76 511,325 +2.41(+1.85%)
Jul 30, 2018 131.27 131.91 130.17 130.35 411,350 -0.87(-0.66%)
Jul 27, 2018 131.28 132.49 130.50 131.22 329,300 -0.05(-0.04%)
Jul 26, 2018 129.39 131.51 129.38 131.27 429,856 +2.13(+1.65%)
Jul 25, 2018 128.43 129.53 126.79 129.14 508,962 +0.67(+0.52%)
Jul 24, 2018 128.00 129.20 127.07 128.47 572,912 +1.26(+0.99%)
Jul 23, 2018 128.50 128.51 127.02 127.21 629,454 -1.73(-1.34%)
Jul 20, 2018 129.92 130.05 128.22 128.94 639,628 -0.96(-0.74%)
Jul 19, 2018 127.89 130.01 126.92 129.90 709,882 +1.67(+1.30%)
Jul 18, 2018 129.21 129.95 128.16 128.23 564,349 -0.76(-0.59%)
Jul 17, 2018 127.39 129.21 127.17 128.99 351,360 +1.61(+1.26%)
Jul 16, 2018 128.56 128.56 126.98 127.38 476,680 -0.88(-0.69%)
Jul 13, 2018 128.11 128.73 127.85 128.26 296,710 +0.10(+0.08%)
Jul 12, 2018 128.70 128.70 127.83 128.16 347,785 +0.39(+0.31%)
Jul 11, 2018 127.99 128.79 127.50 127.77 716,848 -1.17(-0.91%)
Jul 10, 2018 125.81 129.19 125.37 128.94 770,517 +3.21(+2.55%)
Jul 09, 2018 125.24 125.87 124.92 125.73 470,607 +0.52(+0.42%)
Jul 06, 2018 123.61 125.49 123.61 125.21 378,176 +0.71(+0.57%)
Jul 05, 2018 122.93 124.52 122.88 124.50 597,706 +1.55(+1.26%)
Jul 03, 2018 122.95 122.95 122.95 0 -0.61(-0.49%)
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.