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

149.08 USD +1.29 (+0.87%)
Streaming Delayed Price Updated: 11:29 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 127.51 129.16 127.29 129.02 831,200 +2.06(+1.62%)
Dec 30, 2019 127.67 127.96 126.81 126.96 572,689 -0.38(-0.30%)
Dec 27, 2019 127.07 128.88 126.43 127.34 706,200 +1.06(+0.84%)
Dec 26, 2019 123.49 126.45 123.49 126.28 844,213 +1.19(+0.95%)
Dec 24, 2019 125.13 125.60 124.43 125.09 548,100 +1.14(+0.92%)
Dec 23, 2019 122.49 124.67 121.90 123.95 1,160,546 +1.15(+0.94%)
Dec 20, 2019 124.75 125.47 122.56 122.80 1,720,100 -0.54(-0.44%)
Dec 19, 2019 123.38 123.99 122.25 123.34 1,169,503 +0.86(+0.70%)
Dec 18, 2019 121.31 123.53 119.84 122.48 1,727,195 +1.40(+1.16%)
Dec 17, 2019 119.91 122.00 119.81 121.08 3,505,143 +1.08(+0.90%)
Dec 16, 2019 125.87 126.63 119.65 120.00 5,941,197 -13.98(-10.43%)
Dec 13, 2019 135.20 135.68 133.46 133.98 825,200 -0.62(-0.46%)
Dec 12, 2019 134.71 135.62 133.47 134.60 1,111,504 +0.06(+0.04%)
Dec 11, 2019 134.39 135.23 133.64 134.54 1,258,295 +0.55(+0.41%)
Dec 10, 2019 133.72 134.86 133.20 133.99 2,292,512 +0.18(+0.13%)
Dec 09, 2019 140.42 140.79 131.85 133.81 2,722,669 -8.23(-5.79%)
Dec 06, 2019 142.02 142.38 141.13 142.04 1,057,000 +0.27(+0.19%)
Dec 05, 2019 140.49 142.30 140.30 141.77 803,137 +1.75(+1.25%)
Dec 04, 2019 141.45 142.10 139.96 140.02 1,120,847 -1.18(-0.84%)
Dec 03, 2019 138.68 141.60 138.35 141.20 1,634,330 +0.66(+0.47%)
Dec 02, 2019 141.23 142.02 140.37 140.54 917,860 -0.69(-0.49%)
Nov 29, 2019 141.00 141.86 140.50 141.23 431,700 -0.19(-0.13%)
Nov 27, 2019 142.54 142.54 140.26 141.42 845,700 -0.46(-0.32%)
Nov 26, 2019 141.01 142.01 140.28 141.88 1,314,176 +0.47(+0.33%)
Nov 25, 2019 139.87 141.56 139.51 141.41 795,413 +1.39(+0.99%)
Nov 22, 2019 139.00 140.69 137.74 140.02 1,500,900 +3.14(+2.29%)
Nov 21, 2019 136.07 137.30 135.51 136.88 1,050,196 +0.48(+0.35%)
Nov 20, 2019 135.57 137.36 135.27 136.40 1,076,951 -0.48(-0.35%)
Nov 19, 2019 135.67 137.12 134.51 136.88 1,070,254 +1.86(+1.38%)
Nov 18, 2019 133.26 135.08 132.61 135.02 626,542 +1.10(+0.82%)
Nov 15, 2019 134.26 135.34 133.77 133.92 945,400 +0.02(+0.01%)
Nov 14, 2019 132.23 133.92 131.90 133.90 583,683 +1.22(+0.92%)
Nov 13, 2019 129.58 133.13 129.21 132.68 657,499 +2.12(+1.62%)
Nov 12, 2019 131.00 131.71 129.87 130.56 583,995 -0.66(-0.50%)
Nov 11, 2019 132.44 132.45 130.79 131.22 678,677 -1.59(-1.20%)
Nov 08, 2019 133.48 134.09 131.82 132.81 664,200 -0.61(-0.46%)
Nov 07, 2019 133.56 135.13 132.92 133.42 703,581 +0.41(+0.31%)
Nov 06, 2019 134.31 134.72 131.13 133.01 1,036,510 -1.45(-1.08%)
Nov 05, 2019 126.35 136.00 124.43 134.46 2,803,716 +10.45(+8.43%)
Nov 04, 2019 123.24 124.82 122.67 124.01 1,456,394 +2.27(+1.86%)
Nov 01, 2019 122.58 123.70 121.24 121.74 1,110,400 -0.27(-0.22%)
Oct 31, 2019 123.12 123.35 120.59 122.01 946,582 -1.31(-1.06%)
Oct 30, 2019 121.94 123.47 120.37 123.32 740,207 +1.09(+0.89%)
Oct 29, 2019 118.95 123.05 118.92 122.23 1,079,676 +2.04(+1.70%)
Oct 28, 2019 120.83 120.91 119.80 120.19 894,983 +0.23(+0.19%)
Oct 25, 2019 119.40 120.52 118.28 119.96 858,900 +0.25(+0.21%)
Oct 24, 2019 120.45 120.45 118.28 119.71 587,094 -0.31(-0.26%)
Oct 23, 2019 119.41 120.93 119.41 120.02 725,205 +0.90(+0.76%)
Oct 22, 2019 117.88 119.54 117.22 119.12 610,322 +0.73(+0.62%)
Oct 21, 2019 118.44 118.95 117.62 118.39 854,495 +0.55(+0.47%)
Oct 18, 2019 119.83 120.18 117.09 117.84 790,400 -1.61(-1.35%)
Oct 17, 2019 119.73 120.39 118.90 119.45 498,616 +0.29(+0.24%)
Oct 16, 2019 118.96 120.25 118.45 119.16 793,221 -0.02(-0.02%)
Oct 15, 2019 118.94 119.98 118.18 119.18 493,767 +0.85(+0.72%)
Oct 14, 2019 117.99 119.38 117.75 118.33 518,943 +0.18(+0.15%)
Oct 11, 2019 117.43 119.66 117.25 118.15 799,100 +2.18(+1.88%)
Oct 10, 2019 115.09 116.36 113.88 115.97 1,327,010 +0.87(+0.76%)
Oct 09, 2019 115.05 115.78 113.41 115.10 1,072,003 +0.98(+0.86%)
Oct 08, 2019 117.00 117.29 112.87 114.12 1,604,383 -4.28(-3.61%)
Oct 07, 2019 118.75 120.28 118.32 118.40 908,196 -0.75(-0.63%)
Oct 04, 2019 117.20 119.27 116.36 119.15 1,732,000 +1.23(+1.04%)
Oct 03, 2019 116.65 117.98 114.58 117.92 840,871 +0.93(+0.79%)
Oct 02, 2019 120.74 121.55 116.87 116.99 1,465,557 -4.63(-3.81%)
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.