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

145.23 USD -0.54 (-0.37%)
Streaming Delayed Price Updated: 9:55 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 124.29 126.04 122.41 125.95 1,081,200 +1.46(+1.17%)
Jul 30, 2020 126.67 126.91 123.43 124.49 915,337 -3.75(-2.92%)
Jul 29, 2020 128.82 129.98 128.14 128.24 804,549 -0.10(-0.08%)
Jul 28, 2020 128.78 129.80 127.48 128.34 827,067 -0.45(-0.35%)
Jul 27, 2020 127.18 129.16 126.13 128.79 702,124 +1.97(+1.55%)
Jul 24, 2020 128.64 128.79 125.52 126.82 781,300 -1.67(-1.30%)
Jul 23, 2020 128.72 130.56 127.20 128.49 834,543 -0.06(-0.05%)
Jul 22, 2020 128.48 129.99 127.64 128.55 547,923 +0.61(+0.48%)
Jul 21, 2020 129.25 129.90 127.71 127.94 541,952 -0.78(-0.61%)
Jul 20, 2020 131.00 131.31 127.41 128.72 1,306,094 -2.27(-1.73%)
Jul 17, 2020 130.43 132.31 129.30 130.99 774,700 +1.38(+1.06%)
Jul 16, 2020 129.29 130.64 128.57 129.61 517,585 -0.11(-0.08%)
Jul 15, 2020 128.87 130.36 128.33 129.72 595,914 +2.71(+2.13%)
Jul 14, 2020 124.65 127.40 124.49 127.01 611,262 +2.49(+2.00%)
Jul 13, 2020 126.32 127.16 124.29 124.52 778,138 -0.73(-0.58%)
Jul 10, 2020 122.87 125.54 121.83 125.25 520,500 +2.95(+2.41%)
Jul 09, 2020 123.60 123.84 120.16 122.30 1,100,827 -1.07(-0.87%)
Jul 08, 2020 126.91 128.11 122.08 123.37 968,398 -3.68(-2.90%)
Jul 07, 2020 127.20 128.07 125.89 127.05 694,163 -1.15(-0.90%)
Jul 06, 2020 127.81 128.78 125.83 128.20 876,574 +1.32(+1.04%)
Jul 02, 2020 125.86 127.49 125.38 126.88 960,300 +2.71(+2.18%)
Jul 01, 2020 122.00 124.35 121.70 124.17 819,362 +1.71(+1.40%)
Jun 30, 2020 121.60 123.18 120.00 122.46 1,085,375 +0.58(+0.48%)
Jun 29, 2020 120.08 123.42 119.73 121.88 686,385 +2.83(+2.38%)
Jun 26, 2020 121.88 121.88 118.89 119.05 858,700 -3.35(-2.74%)
Jun 25, 2020 121.90 122.67 120.05 122.40 693,567 +0.33(+0.27%)
Jun 24, 2020 121.17 123.81 119.60 122.07 1,121,207 -1.24(-1.01%)
Jun 23, 2020 126.72 126.72 123.07 123.31 886,077 -1.76(-1.41%)
Jun 22, 2020 124.96 126.72 122.85 125.07 1,181,122 -1.02(-0.81%)
Jun 19, 2020 130.86 131.62 125.91 126.09 1,266,400 -2.44(-1.90%)
Jun 18, 2020 127.81 129.68 127.33 128.53 666,333 -0.12(-0.09%)
Jun 17, 2020 130.57 131.15 128.22 128.65 470,336 -0.40(-0.31%)
Jun 16, 2020 131.66 132.79 127.09 129.05 962,885 +1.71(+1.34%)
Jun 15, 2020 123.97 128.04 123.66 127.34 780,047 +0.49(+0.39%)
Jun 12, 2020 129.83 130.19 124.53 126.85 720,600 +0.60(+0.48%)
Jun 11, 2020 131.39 131.66 125.68 126.25 1,321,393 -7.27(-5.44%)
Jun 10, 2020 134.43 135.09 132.11 133.52 1,379,732 -1.05(-0.78%)
Jun 09, 2020 134.25 135.88 131.91 134.57 1,083,733 -1.00(-0.74%)
Jun 08, 2020 134.41 136.61 133.35 135.57 1,031,421 -2.29(-1.66%)
Jun 05, 2020 138.50 139.00 137.10 137.86 974,200 +2.10(+1.55%)
Jun 04, 2020 135.96 137.53 134.37 135.76 815,107 -1.05(-0.77%)
Jun 03, 2020 135.77 138.01 135.73 136.81 736,956 +2.88(+2.15%)
Jun 02, 2020 130.94 135.26 130.52 133.93 859,436 +2.91(+2.22%)
Jun 01, 2020 132.36 132.99 130.95 131.02 801,446 -2.17(-1.63%)
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%)
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.