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

146.18 USD -1.01 (-0.69%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 142.58 143.38 142.48 142.91 266,892 +0.31(+0.22%)
Sep 28, 2017 140.85 143.25 140.85 142.60 255,309 +1.58(+1.12%)
Sep 27, 2017 144.03 144.03 139.68 141.02 667,918 -2.81(-1.95%)
Sep 26, 2017 145.49 145.89 143.80 143.83 221,438 -1.06(-0.73%)
Sep 25, 2017 143.95 144.99 143.40 144.89 257,384 +0.68(+0.47%)
Sep 22, 2017 143.13 144.45 142.76 144.21 381,498 +0.44(+0.31%)
Sep 21, 2017 144.84 145.13 143.40 143.77 371,687 -1.24(-0.86%)
Sep 20, 2017 144.64 145.52 144.12 145.01 267,456 +0.39(+0.27%)
Sep 19, 2017 144.40 144.72 143.76 144.62 159,387 +0.48(+0.33%)
Sep 18, 2017 144.03 144.44 143.26 144.14 192,630 +0.36(+0.25%)
Sep 15, 2017 143.56 144.13 143.22 143.78 394,296 +0.12(+0.08%)
Sep 14, 2017 142.88 143.90 142.67 143.66 232,077 +0.52(+0.36%)
Sep 13, 2017 143.09 143.69 142.71 143.14 284,791 -0.07(-0.05%)
Sep 12, 2017 143.37 144.12 142.51 143.21 416,916 +0.07(+0.05%)
Sep 11, 2017 142.78 144.03 142.10 143.14 318,012 +1.31(+0.92%)
Sep 08, 2017 140.53 142.38 140.30 141.83 268,127 +1.27(+0.90%)
Sep 07, 2017 139.32 140.74 139.32 140.56 296,659 +1.50(+1.08%)
Sep 06, 2017 139.70 139.73 137.97 139.06 237,420 -0.20(-0.14%)
Sep 05, 2017 137.75 139.48 137.53 139.26 342,249 +1.32(+0.96%)
Sep 01, 2017 137.10 138.39 137.10 137.94 205,360 +1.09(+0.80%)
Aug 31, 2017 136.66 137.06 136.17 136.85 282,616 +0.63(+0.46%)
Aug 30, 2017 135.67 137.37 135.67 136.22 256,626 +0.27(+0.20%)
Aug 29, 2017 135.24 136.41 134.93 135.95 224,375 -0.19(-0.14%)
Aug 28, 2017 136.25 136.51 135.47 136.14 170,709 +0.22(+0.16%)
Aug 25, 2017 135.42 136.61 135.42 135.92 168,842 +0.69(+0.51%)
Aug 24, 2017 135.61 135.87 135.11 135.23 181,388 +0.11(+0.08%)
Aug 23, 2017 134.79 135.65 134.62 135.12 284,559 -0.74(-0.54%)
Aug 22, 2017 134.94 136.04 134.83 135.86 180,107 +0.98(+0.73%)
Aug 21, 2017 134.85 135.30 134.15 134.88 271,270 +0.05(+0.04%)
Aug 18, 2017 135.06 135.84 134.11 134.83 352,093 -0.45(-0.33%)
Aug 17, 2017 137.94 138.32 135.23 135.28 251,952 -3.26(-2.35%)
Aug 16, 2017 137.39 138.70 136.92 138.54 265,505 +1.47(+1.07%)
Aug 15, 2017 137.22 138.00 136.63 137.07 362,376 +0.01(+0.01%)
Aug 14, 2017 136.21 137.40 135.89 137.06 281,173 +1.68(+1.24%)
Aug 11, 2017 137.19 137.19 134.47 135.38 371,990 -1.47(-1.07%)
Aug 10, 2017 139.19 139.53 136.53 136.85 729,332 -2.83(-2.03%)
Aug 09, 2017 136.22 140.00 134.61 139.68 1,016,974 +5.04(+3.74%)
Aug 08, 2017 134.68 136.01 134.37 134.64 667,605 -0.17(-0.13%)
Aug 07, 2017 134.76 135.48 134.53 134.81 439,721 +0.01(+0.01%)
Aug 04, 2017 134.61 135.01 134.27 134.80 354,693 +0.47(+0.35%)
Aug 03, 2017 134.02 134.85 133.25 134.33 672,094 +0.49(+0.37%)
Aug 02, 2017 134.36 135.61 133.56 133.84 636,807 -0.73(-0.54%)
Aug 01, 2017 133.68 135.13 133.46 134.57 445,952 +1.39(+1.04%)
Jul 31, 2017 133.36 133.99 132.86 133.18 441,236 +0.03(+0.02%)
Jul 28, 2017 133.64 133.81 132.59 133.15 340,568 -0.43(-0.32%)
Jul 27, 2017 133.37 134.25 133.09 133.58 449,936 +0.20(+0.15%)
Jul 26, 2017 133.04 133.94 132.76 133.38 505,701 +0.40(+0.30%)
Jul 25, 2017 133.17 134.86 132.85 132.98 527,563 +0.47(+0.35%)
Jul 24, 2017 132.88 132.88 131.27 132.51 372,201 -0.50(-0.38%)
Jul 21, 2017 133.18 133.18 131.39 133.01 406,071 -0.36(-0.27%)
Jul 20, 2017 135.13 135.13 132.66 133.37 396,325 -1.86(-1.38%)
Jul 19, 2017 135.38 136.27 134.63 135.23 370,017 +0.17(+0.13%)
Jul 18, 2017 133.77 135.69 133.77 135.06 303,548 +1.18(+0.88%)
Jul 17, 2017 133.76 134.40 133.13 133.88 385,600 +0.15(+0.11%)
Jul 14, 2017 132.95 134.36 132.46 133.73 392,113 +1.00(+0.75%)
Jul 13, 2017 133.55 133.58 132.03 132.73 516,568 -0.83(-0.62%)
Jul 12, 2017 132.71 133.72 132.42 133.56 354,366 +1.58(+1.20%)
Jul 11, 2017 131.82 132.37 130.94 131.98 288,790 +0.29(+0.22%)
Jul 10, 2017 131.83 132.51 131.13 131.69 325,684 -0.19(-0.14%)
Jul 07, 2017 132.21 132.61 131.48 131.88 420,286 -0.28(-0.21%)
Jul 06, 2017 133.28 133.47 132.03 132.16 276,339 -2.05(-1.53%)
Jul 05, 2017 134.99 135.41 133.85 134.21 401,880 -0.69(-0.51%)
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.