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

135.21 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 122.05 123.89 121.36 122.45 952,514 +0.95(+0.78%)
Sep 29, 2020 121.52 123.00 120.41 121.50 669,648 +0.10(+0.08%)
Sep 28, 2020 120.80 123.18 120.56 121.40 732,406 +2.43(+2.04%)
Sep 25, 2020 116.24 119.75 115.86 118.97 887,400 +2.42(+2.08%)
Sep 24, 2020 115.34 117.19 113.54 116.55 698,207 +0.43(+0.37%)
Sep 23, 2020 119.00 119.26 115.91 116.12 815,489 -4.49(-3.72%)
Sep 22, 2020 119.63 121.47 119.20 120.61 696,530 +0.18(+0.15%)
Sep 21, 2020 120.40 120.65 118.75 120.43 867,721 -2.11(-1.72%)
Sep 18, 2020 123.96 125.05 122.03 122.54 821,200 -1.64(-1.32%)
Sep 17, 2020 122.49 124.98 121.88 124.18 1,216,619 -0.06(-0.05%)
Sep 16, 2020 124.38 126.00 124.14 124.24 786,328 +0.00(+0.00%)
Sep 15, 2020 124.14 125.17 123.80 124.24 718,910 +1.26(+1.02%)
Sep 14, 2020 122.00 123.99 121.68 122.98 722,275 +1.95(+1.61%)
Sep 11, 2020 121.32 121.32 119.14 121.03 941,200 +0.67(+0.56%)
Sep 10, 2020 121.67 122.52 120.31 120.36 900,714 -1.64(-1.34%)
Sep 09, 2020 122.49 125.09 121.94 122.00 686,807 +0.37(+0.30%)
Sep 08, 2020 121.70 123.40 120.27 121.63 849,695 -1.49(-1.21%)
Sep 04, 2020 124.66 125.87 122.46 123.12 935,900 -0.76(-0.61%)
Sep 03, 2020 125.18 126.32 122.43 123.88 1,094,110 -2.08(-1.65%)
Sep 02, 2020 125.25 126.54 124.36 125.96 1,165,749 +1.22(+0.98%)
Sep 01, 2020 123.40 124.75 121.50 124.74 930,506 +0.95(+0.77%)
Aug 31, 2020 124.17 125.51 123.14 123.79 683,676 -0.68(-0.55%)
Aug 28, 2020 123.87 125.09 122.23 124.47 451,900 +0.89(+0.72%)
Aug 27, 2020 125.12 125.56 122.64 123.58 579,480 -1.32(-1.06%)
Aug 26, 2020 124.47 126.12 124.10 124.90 794,420 +2.02(+1.64%)
Aug 25, 2020 124.18 124.76 122.64 122.88 588,208 -0.01(-0.01%)
Aug 24, 2020 121.52 122.96 120.90 122.89 397,028 +2.34(+1.94%)
Aug 21, 2020 120.30 121.10 118.83 120.55 728,800 -0.14(-0.12%)
Aug 20, 2020 120.94 121.23 119.65 120.69 852,949 -1.29(-1.06%)
Aug 19, 2020 123.27 123.27 121.69 121.98 417,381 -0.64(-0.52%)
Aug 18, 2020 123.31 124.60 122.20 122.62 612,915 -0.67(-0.54%)
Aug 17, 2020 123.62 124.44 122.57 123.29 434,339 +0.12(+0.10%)
Aug 14, 2020 123.21 124.24 122.55 123.17 530,400 -0.64(-0.52%)
Aug 13, 2020 125.47 125.71 123.58 123.81 878,758 -3.19(-2.51%)
Aug 12, 2020 126.93 128.89 126.14 127.00 797,339 +1.71(+1.36%)
Aug 11, 2020 131.60 132.75 125.06 125.29 2,052,569 -5.26(-4.03%)
Aug 10, 2020 126.60 130.88 126.60 130.55 1,188,700 +3.75(+2.96%)
Aug 07, 2020 125.57 126.96 124.40 126.80 664,300 +1.42(+1.13%)
Aug 06, 2020 125.98 126.50 125.18 125.38 761,433 -1.04(-0.82%)
Aug 05, 2020 126.97 128.80 126.33 126.42 973,678 +0.53(+0.42%)
Aug 04, 2020 123.47 126.80 122.15 125.89 810,899 +1.35(+1.08%)
Aug 03, 2020 126.22 126.22 124.17 124.54 1,060,057 -1.41(-1.12%)
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%)
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.