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

147.01 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 146.20 147.70 145.01 147.01 759,051 +1.49(+1.02%)
Oct 18, 2021 146.52 147.41 145.16 145.52 935,801 -2.06(-1.40%)
Oct 15, 2021 149.12 149.20 147.37 147.58 999,914 -0.74(-0.50%)
Oct 14, 2021 145.75 149.12 145.23 148.32 1,215,040 +3.97(+2.75%)
Oct 13, 2021 143.41 144.47 141.75 144.35 1,364,825 +0.91(+0.63%)
Oct 12, 2021 139.99 143.56 139.93 143.44 1,265,232 +3.44(+2.46%)
Oct 11, 2021 138.81 140.74 138.11 140.00 1,104,206 +1.96(+1.42%)
Oct 08, 2021 137.83 139.66 137.83 138.04 660,021 -0.21(-0.15%)
Oct 07, 2021 138.77 139.62 137.70 138.25 805,329 +0.74(+0.54%)
Oct 06, 2021 134.85 137.59 134.38 137.51 1,012,846 +2.04(+1.51%)
Oct 05, 2021 138.00 138.87 135.18 135.47 1,874,674 -2.53(-1.83%)
Oct 04, 2021 140.59 141.86 136.89 138.00 2,185,138 -3.10(-2.20%)
Oct 01, 2021 137.51 143.75 135.68 141.10 4,299,147 +7.38(+5.52%)
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%)
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.