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

145.85 USD +0.08 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 149.13 150.77 148.75 150.64 738,038 +1.51(+1.01%)
Jul 29, 2021 149.35 150.08 148.64 149.13 720,402 +0.66(+0.44%)
Jul 28, 2021 149.38 149.44 147.56 148.47 774,242 -0.69(-0.46%)
Jul 27, 2021 148.01 149.27 147.24 149.16 1,003,592 +0.36(+0.24%)
Jul 26, 2021 148.34 149.20 147.91 148.80 692,808 +0.47(+0.32%)
Jul 23, 2021 146.88 148.47 145.77 148.33 582,651 +2.28(+1.56%)
Jul 22, 2021 144.72 146.51 144.10 146.05 1,298,589 +1.07(+0.74%)
Jul 21, 2021 144.40 145.28 143.61 144.98 656,462 +1.19(+0.83%)
Jul 20, 2021 140.29 144.40 140.09 143.79 1,260,239 +3.68(+2.63%)
Jul 19, 2021 140.84 142.91 139.62 140.11 2,290,289 -3.31(-2.31%)
Jul 16, 2021 144.04 145.17 142.68 143.42 1,343,497 -0.58(-0.40%)
Jul 15, 2021 144.77 145.67 143.35 144.00 1,083,152 -0.71(-0.49%)
Jul 14, 2021 144.91 145.62 144.14 144.71 2,025,473 -0.74(-0.51%)
Jul 13, 2021 148.61 148.61 144.53 145.45 1,222,791 -3.13(-2.11%)
Jul 12, 2021 147.06 149.03 146.91 148.58 2,221,146 +0.88(+0.60%)
Jul 09, 2021 149.47 149.62 147.06 147.70 1,707,945 -0.10(-0.07%)
Jul 08, 2021 146.95 147.95 146.25 147.80 1,406,216 -1.00(-0.67%)
Jul 07, 2021 147.36 149.10 146.77 148.80 642,536 +0.89(+0.60%)
Jul 06, 2021 149.60 149.99 147.26 147.91 1,060,086 -2.08(-1.39%)
Jul 02, 2021 149.46 150.07 148.36 149.99 955,718 +0.60(+0.40%)
Jul 01, 2021 149.88 150.16 149.15 149.39 871,507 -0.01(-0.01%)
Jun 30, 2021 148.01 149.56 147.48 149.40 1,462,736 +0.64(+0.43%)
Jun 29, 2021 148.95 150.00 148.22 148.76 664,529 -0.03(-0.02%)
Jun 28, 2021 149.13 149.28 147.65 148.79 1,014,439 -0.17(-0.11%)
Jun 25, 2021 148.78 149.99 148.57 148.96 827,089 +0.54(+0.36%)
Jun 24, 2021 148.50 148.99 147.26 148.42 617,915 -0.03(-0.02%)
Jun 23, 2021 149.06 150.03 148.38 148.45 927,059 -0.65(-0.44%)
Jun 22, 2021 148.88 149.74 147.53 149.10 900,311 +0.69(+0.46%)
Jun 21, 2021 146.29 148.60 145.66 148.41 820,953 +3.55(+2.45%)
Jun 18, 2021 143.78 145.63 143.60 144.86 1,842,609 -0.95(-0.65%)
Jun 17, 2021 147.25 148.07 144.72 145.81 1,412,154 -1.46(-0.99%)
Jun 16, 2021 147.41 148.24 146.53 147.27 791,324 +0.04(+0.03%)
Jun 15, 2021 148.03 148.10 146.36 147.23 859,030 -0.54(-0.37%)
Jun 14, 2021 147.50 148.01 146.59 147.77 1,303,510 -0.01(-0.01%)
Jun 11, 2021 148.50 148.77 145.63 147.78 1,835,426 +0.03(+0.02%)
Jun 10, 2021 148.03 148.17 147.06 147.75 1,493,699 +0.66(+0.45%)
Jun 09, 2021 144.82 147.39 144.66 147.09 1,137,928 +2.28(+1.57%)
Jun 08, 2021 143.26 144.99 142.70 144.81 994,190 +1.63(+1.14%)
Jun 07, 2021 143.44 144.51 142.24 143.18 696,101 +0.18(+0.13%)
Jun 04, 2021 143.33 143.44 141.70 143.00 1,415,038 +0.29(+0.20%)
Jun 03, 2021 143.03 144.16 142.00 142.71 1,092,568 -0.96(-0.67%)
Jun 02, 2021 143.00 144.65 142.00 143.67 1,888,568 +1.36(+0.96%)
Jun 01, 2021 143.18 143.60 140.84 142.31 1,973,357 +0.64(+0.45%)
May 28, 2021 142.04 143.36 140.96 141.67 911,129 -1.17(-0.82%)
May 27, 2021 142.36 143.25 141.82 142.84 3,640,027 +1.14(+0.80%)
May 26, 2021 141.36 142.01 140.27 141.70 984,383 +0.08(+0.06%)
May 25, 2021 142.07 142.91 141.06 141.62 779,038 -0.24(-0.17%)
May 24, 2021 141.52 142.47 140.64 141.86 1,045,035 +1.32(+0.94%)
May 21, 2021 140.16 142.00 140.00 140.54 1,308,372 +1.16(+0.83%)
May 20, 2021 141.95 142.70 139.18 139.38 1,181,442 -2.54(-1.79%)
May 19, 2021 140.92 142.03 139.83 141.92 1,792,764 -0.10(-0.07%)
May 18, 2021 143.27 144.00 141.95 142.02 1,929,070 -0.73(-0.51%)
May 17, 2021 140.88 143.52 140.55 142.75 1,434,197 +1.54(+1.09%)
May 14, 2021 139.35 141.85 139.26 141.21 1,098,084 +2.56(+1.85%)
May 13, 2021 136.12 139.33 135.67 138.65 888,594 +3.36(+2.48%)
May 12, 2021 138.39 140.93 135.27 135.29 1,769,426 -3.39(-2.44%)
May 11, 2021 140.03 141.84 136.68 138.68 2,589,817 -4.03(-2.82%)
May 10, 2021 147.00 147.00 142.48 142.71 1,465,120 -3.74(-2.55%)
May 07, 2021 145.63 147.04 145.51 146.45 835,893 -0.06(-0.04%)
May 06, 2021 144.52 146.53 143.95 146.51 1,183,409 +1.84(+1.27%)
May 05, 2021 145.60 146.07 144.32 144.67 917,059 -0.83(-0.57%)
May 04, 2021 143.13 145.51 141.90 145.50 1,057,489 +1.38(+0.96%)
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.