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

145.52 USD -2.06 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 150.84 151.82 149.77 151.50 1,122,790 +0.30(+0.20%)
Aug 30, 2021 151.94 152.10 151.03 151.20 480,435 -0.63(-0.41%)
Aug 27, 2021 151.80 152.42 150.56 151.83 686,874 +0.80(+0.53%)
Aug 26, 2021 151.48 151.73 150.31 151.03 811,705 -0.64(-0.42%)
Aug 25, 2021 150.87 152.43 150.02 151.67 818,291 +0.38(+0.25%)
Aug 24, 2021 150.92 152.07 150.20 151.29 1,395,661 +1.05(+0.70%)
Aug 23, 2021 150.16 150.55 148.94 150.24 1,088,241 +0.48(+0.32%)
Aug 20, 2021 149.01 150.00 148.38 149.76 929,957 +0.36(+0.24%)
Aug 19, 2021 150.34 151.35 149.27 149.40 1,372,484 -2.11(-1.39%)
Aug 18, 2021 154.07 154.56 151.42 151.51 1,047,964 -3.32(-2.14%)
Aug 17, 2021 154.86 155.93 153.26 154.83 793,256 -0.73(-0.47%)
Aug 16, 2021 156.50 156.55 154.76 155.56 1,090,336 -1.19(-0.76%)
Aug 13, 2021 156.39 157.06 155.60 156.75 555,374 +0.66(+0.42%)
Aug 12, 2021 156.81 156.81 155.27 156.09 1,197,823 -0.69(-0.44%)
Aug 11, 2021 157.03 157.08 155.88 156.78 793,546 +0.43(+0.28%)
Aug 10, 2021 154.26 156.50 153.71 156.35 1,269,319 +2.62(+1.70%)
Aug 09, 2021 151.60 153.83 150.53 153.73 1,632,755 +2.67(+1.77%)
Aug 06, 2021 148.08 151.60 147.18 151.06 1,697,869 +2.98(+2.01%)
Aug 05, 2021 148.69 149.74 147.77 148.08 1,045,476 +0.29(+0.20%)
Aug 04, 2021 149.00 150.03 147.77 147.79 2,313,527 -2.32(-1.55%)
Aug 03, 2021 149.05 150.68 148.35 150.11 981,409 +0.52(+0.35%)
Aug 02, 2021 151.49 151.99 149.47 149.59 1,063,638 -1.05(-0.70%)
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 148.95 150.03 148.22 148.76 664,529 -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%)
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.