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

107.97 +1.23 (+1.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 126.17 126.88 125.30 126.23 801,410 +0.35(+0.28%)
Apr 29, 2019 126.31 126.34 125.30 125.88 544,797 -0.15(-0.12%)
Apr 26, 2019 125.17 126.61 124.92 126.03 598,093 +1.05(+0.84%)
Apr 25, 2019 124.51 125.13 123.69 124.98 819,147 +0.13(+0.10%)
Apr 24, 2019 124.95 125.62 124.17 124.85 636,769 -0.08(-0.07%)
Apr 23, 2019 123.94 126.14 123.94 124.94 779,641 +1.04(+0.84%)
Apr 22, 2019 123.96 124.65 123.54 123.90 519,084 -0.69(-0.55%)
Apr 18, 2019 123.40 124.63 123.25 124.59 972,297 +0.95(+0.77%)
Apr 17, 2019 124.92 124.92 123.33 123.63 691,752 -0.35(-0.28%)
Apr 16, 2019 123.48 124.01 121.91 123.98 1,249,742 +1.23(+1.00%)
Apr 15, 2019 122.75 123.15 122.43 122.75 1,530,740 +0.45(+0.37%)
Apr 12, 2019 120.59 122.50 120.25 122.31 1,470,181 +2.17(+1.81%)
Apr 11, 2019 119.52 120.34 119.14 120.13 897,019 +0.59(+0.50%)
Apr 10, 2019 120.67 120.67 118.39 119.54 1,050,674 -0.64(-0.53%)
Apr 09, 2019 119.77 120.99 119.36 120.18 998,784 -0.70(-0.58%)
Apr 08, 2019 121.12 121.24 120.16 120.88 582,981 -0.25(-0.20%)
Apr 05, 2019 120.79 121.59 120.46 121.12 756,704 +0.33(+0.27%)
Apr 04, 2019 120.13 121.71 119.93 120.79 1,106,901 +1.01(+0.84%)
Apr 03, 2019 120.33 120.33 119.20 119.79 845,555 +0.21(+0.18%)
Apr 02, 2019 120.01 121.01 119.05 119.58 1,014,601 -0.26(-0.21%)
Apr 01, 2019 118.77 119.91 118.33 119.83 812,460 +1.85(+1.57%)
Mar 29, 2019 118.97 119.14 117.10 117.98 1,075,673 -0.84(-0.71%)
Mar 28, 2019 116.81 118.99 116.71 118.82 1,432,805 +2.65(+2.28%)
Mar 27, 2019 114.80 116.78 114.58 116.18 1,321,313 +1.37(+1.20%)
Mar 26, 2019 113.96 115.27 113.94 114.80 961,317 +1.47(+1.30%)
Mar 25, 2019 113.49 114.17 112.35 113.33 1,205,334 -0.90(-0.79%)
Mar 22, 2019 114.85 115.28 113.50 114.23 1,274,018 -0.95(-0.83%)
Mar 21, 2019 113.28 115.98 112.72 115.18 1,834,994 +3.57(+3.20%)
Mar 20, 2019 112.48 112.80 110.98 111.61 1,351,115 -0.93(-0.83%)
Mar 19, 2019 114.18 114.44 112.29 112.54 1,396,517 -1.25(-1.10%)
Mar 18, 2019 113.08 113.78 111.39 113.78 1,438,789 +0.31(+0.27%)
Mar 15, 2019 113.86 114.28 112.95 113.47 1,597,405 -0.34(-0.30%)
Mar 14, 2019 114.15 114.34 112.94 113.81 1,184,873 -0.44(-0.38%)
Mar 13, 2019 115.24 115.87 114.15 114.25 1,134,639 -0.67(-0.59%)
Mar 12, 2019 115.17 116.33 114.81 114.92 804,454 -0.15(-0.13%)
Mar 11, 2019 114.49 115.47 114.15 115.07 687,857 +0.86(+0.75%)
Mar 08, 2019 112.67 114.42 112.67 114.21 1,237,937 +0.81(+0.72%)
Mar 07, 2019 115.44 115.68 112.67 113.40 1,358,127 -2.06(-1.78%)
Mar 06, 2019 115.70 116.38 115.28 115.46 672,057 -0.13(-0.11%)
Mar 05, 2019 116.58 116.87 115.42 115.59 647,063 -0.96(-0.82%)
Mar 04, 2019 117.14 117.57 115.19 116.55 732,261 +0.08(+0.07%)
Mar 01, 2019 116.63 117.23 115.48 116.46 973,331 +0.34(+0.29%)
Feb 28, 2019 116.35 116.63 115.67 116.13 1,111,435 +0.14(+0.12%)
Feb 27, 2019 115.06 116.23 114.08 115.99 1,432,087 +1.23(+1.07%)
Feb 26, 2019 115.61 115.62 114.58 114.76 1,005,564 -1.17(-1.01%)
Feb 25, 2019 117.33 117.47 115.53 115.93 962,601 -0.86(-0.73%)
Feb 22, 2019 117.77 118.12 116.15 116.79 1,160,092 -0.46(-0.40%)
Feb 21, 2019 118.12 118.38 116.64 117.25 1,072,794 -1.12(-0.95%)
Feb 20, 2019 116.72 120.10 116.72 118.38 1,850,526 +1.69(+1.45%)
Feb 19, 2019 119.42 119.80 116.44 116.68 2,033,800 -3.55(-2.95%)
Feb 15, 2019 121.68 123.36 119.54 120.23 2,650,338 -0.59(-0.49%)
Feb 14, 2019 125.03 126.37 116.64 120.83 5,408,619 -11.44(-8.65%)
Feb 13, 2019 133.37 133.59 131.91 132.26 745,402 -0.60(-0.45%)
Feb 12, 2019 131.43 133.19 130.00 132.87 720,711 +2.45(+1.88%)
Feb 11, 2019 129.43 130.52 128.98 130.42 573,711 +1.29(+1.00%)
Feb 08, 2019 128.91 129.58 127.66 129.12 716,740 -0.46(-0.36%)
Feb 07, 2019 129.93 130.11 128.31 129.59 355,448 -0.96(-0.73%)
Feb 06, 2019 130.25 131.15 129.98 130.54 331,759 -0.40(-0.31%)
Feb 05, 2019 129.65 131.03 129.22 130.94 535,930 +1.29(+1.00%)
Feb 04, 2019 129.30 129.65 128.56 129.65 512,034 +0.67(+0.52%)
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.