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

148.16 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 119.08 121.12 115.34 119.78 2,332,400 -2.45(-2.00%)
Feb 27, 2020 121.59 126.82 121.04 122.23 1,531,534 -1.21(-0.98%)
Feb 26, 2020 125.84 127.30 122.83 123.44 1,599,044 -0.50(-0.40%)
Feb 25, 2020 128.57 128.67 121.98 123.94 1,963,535 -3.97(-3.10%)
Feb 24, 2020 129.33 129.51 125.29 127.91 1,994,880 -4.27(-3.23%)
Feb 21, 2020 132.15 133.83 131.28 132.18 1,632,200 -0.51(-0.38%)
Feb 20, 2020 133.57 135.69 131.91 132.69 1,478,708 -1.57(-1.17%)
Feb 19, 2020 134.98 136.74 134.03 134.26 887,342 -0.58(-0.43%)
Feb 18, 2020 135.50 135.75 132.78 134.84 1,072,653 -1.03(-0.76%)
Feb 14, 2020 136.71 137.54 135.70 135.87 1,028,300 -0.87(-0.64%)
Feb 13, 2020 130.96 136.98 128.53 136.74 3,177,645 -2.65(-1.90%)
Feb 12, 2020 139.41 141.04 137.96 139.39 1,247,915 +1.41(+1.02%)
Feb 11, 2020 139.94 140.45 137.83 137.98 941,366 -1.08(-0.78%)
Feb 10, 2020 139.57 140.08 138.74 139.06 964,870 -0.94(-0.67%)
Feb 07, 2020 141.91 142.71 139.64 140.00 1,152,800 -2.21(-1.55%)
Feb 06, 2020 143.01 143.87 142.08 142.21 962,159 -0.46(-0.32%)
Feb 05, 2020 141.17 143.61 140.53 142.67 1,102,190 +2.68(+1.91%)
Feb 04, 2020 138.05 140.61 137.40 139.99 1,171,624 +4.15(+3.06%)
Feb 03, 2020 131.24 136.35 130.90 135.84 1,096,482 +4.73(+3.61%)
Jan 31, 2020 132.57 133.01 129.81 131.11 1,367,300 -1.86(-1.40%)
Jan 30, 2020 133.03 133.11 129.15 132.97 1,869,008 -2.08(-1.54%)
Jan 29, 2020 136.51 137.35 134.84 135.05 710,348 -0.40(-0.30%)
Jan 28, 2020 134.87 135.81 133.71 135.45 752,056 +1.47(+1.10%)
Jan 27, 2020 134.88 135.60 133.74 133.98 889,850 -1.81(-1.33%)
Jan 24, 2020 136.29 137.25 135.18 135.79 687,700 -0.26(-0.19%)
Jan 23, 2020 135.61 136.96 133.86 136.05 952,141 +0.15(+0.11%)
Jan 22, 2020 135.09 136.81 134.61 135.90 707,008 +1.10(+0.82%)
Jan 21, 2020 134.03 136.03 133.51 134.80 912,543 -0.08(-0.06%)
Jan 17, 2020 133.37 135.06 132.84 134.88 929,300 +1.75(+1.31%)
Jan 16, 2020 130.05 133.39 129.78 133.13 819,377 +3.19(+2.45%)
Jan 15, 2020 129.01 130.51 128.61 129.94 1,051,765 +0.64(+0.49%)
Jan 14, 2020 127.03 129.70 126.58 129.30 1,744,446 +1.94(+1.52%)
Jan 13, 2020 126.00 127.47 124.90 127.36 839,878 +1.37(+1.09%)
Jan 10, 2020 124.30 126.72 123.93 125.99 1,004,800 +2.35(+1.90%)
Jan 09, 2020 124.06 124.71 122.31 123.64 1,121,464 -0.50(-0.40%)
Jan 08, 2020 124.84 125.62 124.09 124.14 756,111 -1.17(-0.93%)
Jan 07, 2020 124.50 126.55 124.50 125.31 1,244,733 -0.21(-0.17%)
Jan 06, 2020 126.30 126.87 125.52 125.52 1,170,621 -0.83(-0.66%)
Jan 03, 2020 126.31 127.79 125.75 126.35 1,072,700 -1.20(-0.94%)
Jan 02, 2020 129.40 129.47 126.83 127.55 881,211 -1.47(-1.14%)
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%)
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.