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

148.41 USD -0.39 (-0.26%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 121.09 123.47 121.09 122.69 915,950 +1.88(+1.56%)
Sep 27, 2019 120.27 121.39 119.80 120.81 492,800 +1.01(+0.84%)
Sep 26, 2019 122.08 122.08 117.31 119.80 929,385 -2.31(-1.89%)
Sep 25, 2019 121.18 122.96 120.75 122.11 1,382,831 +1.42(+1.18%)
Sep 24, 2019 123.02 123.65 120.12 120.69 1,112,326 -2.09(-1.70%)
Sep 23, 2019 119.60 123.01 119.50 122.78 1,080,599 +2.61(+2.17%)
Sep 20, 2019 122.32 122.72 119.97 120.17 1,983,200 -2.69(-2.19%)
Sep 19, 2019 122.82 124.37 122.32 122.86 711,227 -0.13(-0.11%)
Sep 18, 2019 122.68 124.86 121.72 122.99 936,128 +0.76(+0.62%)
Sep 17, 2019 121.95 122.57 119.85 122.23 1,116,470 +0.20(+0.16%)
Sep 16, 2019 126.26 126.57 122.00 122.03 1,039,867 -5.27(-4.14%)
Sep 13, 2019 127.03 127.89 125.93 127.30 785,800 +0.20(+0.16%)
Sep 12, 2019 127.82 128.25 124.59 127.10 1,169,829 -0.36(-0.28%)
Sep 11, 2019 125.09 127.48 124.12 127.46 1,467,897 +3.60(+2.91%)
Sep 10, 2019 120.08 124.27 120.08 123.86 2,225,933 +3.93(+3.28%)
Sep 09, 2019 118.00 120.67 118.00 119.93 1,590,244 +2.07(+1.76%)
Sep 06, 2019 115.04 118.77 114.68 117.86 2,096,300 +3.36(+2.93%)
Sep 05, 2019 112.81 115.02 112.72 114.50 1,418,847 +2.60(+2.32%)
Sep 04, 2019 110.57 112.25 110.57 111.90 882,366 +2.75(+2.52%)
Sep 03, 2019 109.10 109.57 108.52 109.15 988,570 -0.60(-0.55%)
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%)
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.