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

147.01 USD +1.49 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 134.66 136.29 133.49 133.72 1,711,181 -0.36(-0.27%)
Sep 29, 2021 133.01 135.29 132.67 134.08 1,416,166 +1.15(+0.87%)
Sep 28, 2021 131.30 134.40 130.51 132.93 2,185,484 +1.34(+1.02%)
Sep 27, 2021 132.53 134.25 131.35 131.59 1,187,527 -1.05(-0.79%)
Sep 24, 2021 132.44 134.28 131.25 132.64 1,504,034 -0.25(-0.19%)
Sep 23, 2021 132.86 134.91 132.85 132.89 1,266,869 +0.28(+0.21%)
Sep 22, 2021 134.13 134.49 131.09 132.61 1,815,500 +0.03(+0.02%)
Sep 21, 2021 135.11 135.71 131.40 132.58 1,500,269 -2.39(-1.77%)
Sep 20, 2021 134.35 136.89 132.97 134.97 1,720,475 -0.24(-0.18%)
Sep 17, 2021 141.46 142.02 134.66 135.21 4,507,373 -7.91(-5.53%)
Sep 16, 2021 144.03 144.88 142.92 143.12 748,682 -1.19(-0.82%)
Sep 15, 2021 143.85 145.18 143.41 144.31 814,272 +0.56(+0.39%)
Sep 14, 2021 147.54 147.64 143.09 143.75 1,590,359 -3.84(-2.60%)
Sep 13, 2021 148.94 149.00 145.83 147.59 2,561,615 +0.00(+0.00%)
Sep 10, 2021 150.78 151.07 147.39 147.59 1,064,464 -3.25(-2.15%)
Sep 09, 2021 150.32 152.27 150.26 150.84 1,166,090 -0.18(-0.12%)
Sep 08, 2021 149.85 151.13 148.83 151.02 800,547 +0.95(+0.63%)
Sep 07, 2021 150.04 150.84 148.28 150.07 926,420 -0.84(-0.56%)
Sep 03, 2021 151.08 152.37 149.70 150.91 1,209,973 -0.52(-0.34%)
Sep 02, 2021 151.03 151.97 150.39 151.43 583,001 +0.97(+0.64%)
Sep 01, 2021 151.49 151.68 150.06 150.46 640,841 -1.04(-0.69%)
Aug 31, 2021 150.84 151.82 149.77 151.50 1,122,790 +0.30(+0.20%)
Aug 30, 2021 151.94 152.10 151.03 151.20 480,435 -0.63(-0.41%)
Aug 27, 2021 151.80 152.42 150.56 151.83 686,874 +0.80(+0.53%)
Aug 26, 2021 151.48 151.73 150.31 151.03 811,705 -0.64(-0.42%)
Aug 25, 2021 150.87 152.43 150.02 151.67 818,291 +0.38(+0.25%)
Aug 24, 2021 150.92 152.07 150.20 151.29 1,395,661 +1.05(+0.70%)
Aug 23, 2021 150.16 150.55 148.94 150.24 1,088,241 +0.48(+0.32%)
Aug 20, 2021 149.01 150.00 148.38 149.76 929,957 +0.36(+0.24%)
Aug 19, 2021 150.34 151.35 149.27 149.40 1,372,484 -2.11(-1.39%)
Aug 18, 2021 154.07 154.56 151.42 151.51 1,047,964 -3.32(-2.14%)
Aug 17, 2021 154.86 155.93 153.26 154.83 793,256 -0.73(-0.47%)
Aug 16, 2021 156.50 156.55 154.76 155.56 1,090,336 -1.19(-0.76%)
Aug 13, 2021 156.39 157.06 155.60 156.75 555,374 +0.66(+0.42%)
Aug 12, 2021 156.81 156.81 155.27 156.09 1,197,823 -0.69(-0.44%)
Aug 11, 2021 157.03 157.08 155.88 156.78 793,546 +0.43(+0.28%)
Aug 10, 2021 154.26 156.50 153.71 156.35 1,269,319 +2.62(+1.70%)
Aug 09, 2021 151.60 153.83 150.53 153.73 1,632,755 +2.67(+1.77%)
Aug 06, 2021 148.08 151.60 147.18 151.06 1,697,869 +2.98(+2.01%)
Aug 05, 2021 148.69 149.74 147.77 148.08 1,045,476 +0.29(+0.20%)
Aug 04, 2021 149.00 150.03 147.77 147.79 2,313,527 -2.32(-1.55%)
Aug 03, 2021 149.05 150.68 148.35 150.11 981,409 +0.52(+0.35%)
Aug 02, 2021 151.49 151.99 149.47 149.59 1,063,638 -1.05(-0.70%)
Jul 30, 2021 149.13 150.77 148.75 150.64 738,038 +1.51(+1.01%)
Jul 29, 2021 149.35 150.08 148.64 149.13 720,402 +0.66(+0.44%)
Jul 28, 2021 149.38 149.44 147.56 148.47 774,242 -0.69(-0.46%)
Jul 27, 2021 148.01 149.27 147.24 149.16 1,003,592 +0.36(+0.24%)
Jul 26, 2021 148.34 149.20 147.91 148.80 692,808 +0.47(+0.32%)
Jul 23, 2021 146.88 148.47 145.77 148.33 582,651 +2.28(+1.56%)
Jul 22, 2021 144.72 146.51 144.10 146.05 1,298,589 +1.07(+0.74%)
Jul 21, 2021 144.40 145.28 143.61 144.98 656,462 +1.19(+0.83%)
Jul 20, 2021 140.29 144.40 140.09 143.79 1,260,239 +3.68(+2.63%)
Jul 19, 2021 140.84 142.91 139.62 140.11 2,290,289 -3.31(-2.31%)
Jul 16, 2021 144.04 145.17 142.68 143.42 1,343,497 -0.58(-0.40%)
Jul 15, 2021 144.77 145.67 143.35 144.00 1,083,152 -0.71(-0.49%)
Jul 14, 2021 144.91 145.62 144.14 144.71 2,025,473 -0.74(-0.51%)
Jul 13, 2021 148.61 148.61 144.53 145.45 1,222,791 -3.13(-2.11%)
Jul 12, 2021 147.06 149.03 146.91 148.58 2,221,146 +0.88(+0.60%)
Jul 09, 2021 149.47 149.62 147.06 147.70 1,707,945 -0.10(-0.07%)
Jul 08, 2021 146.95 147.95 146.25 147.80 1,406,216 -1.00(-0.67%)
Jul 07, 2021 147.36 149.10 146.77 148.80 642,536 +0.89(+0.60%)
Jul 06, 2021 149.60 149.99 147.26 147.91 1,060,086 -2.08(-1.39%)
Jul 02, 2021 149.46 150.07 148.36 149.99 955,718 +0.60(+0.40%)
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.