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

147.58 USD -0.74 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 133.97 133.97 131.55 133.19 1,589,500 -1.11(-0.83%)
May 28, 2020 138.00 138.00 132.73 134.30 891,254 -1.93(-1.42%)
May 27, 2020 134.55 137.17 134.21 136.23 806,166 +3.10(+2.33%)
May 26, 2020 132.95 136.68 132.47 133.13 969,115 +3.71(+2.87%)
May 22, 2020 128.43 129.71 125.74 129.42 889,000 +0.44(+0.34%)
May 21, 2020 129.42 131.76 128.83 128.98 932,393 -1.30(-1.00%)
May 20, 2020 130.42 131.96 129.25 130.28 834,662 +1.44(+1.12%)
May 19, 2020 130.90 132.12 127.88 128.84 946,671 -3.06(-2.32%)
May 18, 2020 131.60 134.68 131.55 131.90 1,275,183 +3.68(+2.87%)
May 15, 2020 125.04 130.13 124.64 128.22 1,113,900 +2.17(+1.72%)
May 14, 2020 127.44 127.69 122.70 126.05 1,893,455 -3.29(-2.54%)
May 13, 2020 132.10 133.23 127.33 129.34 1,095,634 -3.99(-2.99%)
May 12, 2020 139.24 143.09 133.12 133.33 2,112,585 +0.70(+0.53%)
May 11, 2020 133.99 133.99 131.27 132.63 968,542 -1.84(-1.37%)
May 08, 2020 133.13 135.00 131.43 134.47 506,100 +4.19(+3.22%)
May 07, 2020 132.62 133.08 129.89 130.28 807,688 -1.03(-0.78%)
May 06, 2020 129.24 133.67 128.35 131.31 915,515 +2.41(+1.87%)
May 05, 2020 129.36 132.88 128.26 128.90 970,600 +1.00(+0.78%)
May 04, 2020 126.92 128.19 124.83 127.90 801,158 +1.27(+1.00%)
May 01, 2020 128.96 129.64 125.00 126.63 568,700 -4.40(-3.36%)
Apr 30, 2020 131.43 132.83 130.73 131.03 1,131,298 -2.27(-1.70%)
Apr 29, 2020 135.00 135.89 133.23 133.30 707,613 +1.59(+1.21%)
Apr 28, 2020 132.00 134.54 130.93 131.71 839,601 +1.17(+0.90%)
Apr 27, 2020 125.82 131.16 125.82 130.54 530,228 +4.05(+3.20%)
Apr 24, 2020 124.38 126.87 122.45 126.49 567,400 +3.33(+2.70%)
Apr 23, 2020 125.57 127.99 122.73 123.16 629,610 -1.12(-0.90%)
Apr 22, 2020 124.55 125.79 122.50 124.28 652,495 +2.11(+1.73%)
Apr 21, 2020 117.32 122.97 117.14 122.17 710,438 +1.62(+1.34%)
Apr 20, 2020 123.28 126.03 120.14 120.55 937,840 -4.57(-3.65%)
Apr 17, 2020 122.58 125.45 122.48 125.12 761,000 +5.23(+4.36%)
Apr 16, 2020 118.04 120.37 115.08 119.89 848,325 +2.51(+2.14%)
Apr 15, 2020 119.52 119.53 117.06 117.38 739,496 -4.99(-4.08%)
Apr 14, 2020 123.51 124.99 119.91 122.37 639,232 +2.30(+1.92%)
Apr 13, 2020 124.96 126.02 118.65 120.07 833,486 -7.30(-5.73%)
Apr 09, 2020 120.82 130.47 120.72 127.37 1,544,000 +6.12(+5.05%)
Apr 08, 2020 114.57 122.01 114.04 121.25 1,061,753 +7.23(+6.34%)
Apr 07, 2020 111.58 118.53 111.04 114.02 1,629,741 +5.02(+4.61%)
Apr 06, 2020 104.35 109.89 102.72 109.00 1,199,204 +10.10(+10.21%)
Apr 03, 2020 99.55 102.07 98.72 98.90 1,234,000 -0.28(-0.28%)
Apr 02, 2020 99.09 102.58 98.32 99.18 1,093,972 -1.55(-1.54%)
Apr 01, 2020 98.18 102.10 96.80 100.73 1,363,608 -1.35(-1.32%)
Mar 31, 2020 106.07 108.73 101.69 102.08 1,519,219 -5.93(-5.49%)
Mar 30, 2020 110.95 112.45 106.29 108.01 1,099,717 -2.21(-2.01%)
Mar 27, 2020 109.76 113.40 109.04 110.22 1,006,800 -4.33(-3.78%)
Mar 26, 2020 105.80 114.55 104.38 114.55 1,104,189 +9.98(+9.54%)
Mar 25, 2020 98.82 108.60 95.82 104.57 2,288,415 +3.62(+3.59%)
Mar 24, 2020 98.50 106.15 98.11 100.95 1,647,507 +6.67(+7.07%)
Mar 23, 2020 102.05 102.82 92.14 94.28 2,184,818 -8.13(-7.94%)
Mar 20, 2020 108.17 108.37 100.89 102.41 1,538,300 -5.01(-4.66%)
Mar 19, 2020 107.40 111.94 103.58 107.42 1,796,489 -0.99(-0.91%)
Mar 18, 2020 103.53 109.48 98.36 108.41 2,104,983 -1.07(-0.98%)
Mar 17, 2020 104.00 111.61 100.29 109.48 2,271,512 +7.99(+7.87%)
Mar 16, 2020 100.33 106.94 98.00 101.49 1,836,480 -7.53(-6.91%)
Mar 13, 2020 104.92 109.02 100.27 109.02 1,621,100 +9.08(+9.09%)
Mar 12, 2020 104.10 106.52 94.98 99.94 2,699,335 -11.34(-10.19%)
Mar 11, 2020 115.76 116.04 109.86 111.28 2,622,156 -7.29(-6.15%)
Mar 10, 2020 116.49 118.76 114.96 118.57 2,707,675 +5.85(+5.19%)
Mar 09, 2020 116.76 118.56 109.86 112.72 2,968,142 -10.01(-8.16%)
Mar 06, 2020 121.09 124.31 120.38 122.73 1,635,500 -2.10(-1.68%)
Mar 05, 2020 125.03 127.85 123.72 124.83 1,492,512 -2.92(-2.29%)
Mar 04, 2020 124.21 127.81 123.92 127.75 1,422,862 +5.44(+4.45%)
Mar 03, 2020 122.11 124.85 119.07 122.31 1,427,045 -0.25(-0.20%)
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.