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

117.38 +0.69 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 130.62 133.07 130.62 132.76 511,325 +2.41(+1.85%)
Jul 30, 2018 131.27 131.91 130.17 130.35 411,350 -0.87(-0.66%)
Jul 27, 2018 131.28 132.49 130.50 131.22 329,300 -0.05(-0.04%)
Jul 26, 2018 129.39 131.51 129.38 131.27 429,856 +2.13(+1.65%)
Jul 25, 2018 128.43 129.53 126.79 129.14 508,962 +0.67(+0.52%)
Jul 24, 2018 128.00 129.20 127.07 128.47 572,912 +1.26(+0.99%)
Jul 23, 2018 128.50 128.51 127.02 127.21 629,454 -1.73(-1.34%)
Jul 20, 2018 129.92 130.05 128.22 128.94 639,628 -0.96(-0.74%)
Jul 19, 2018 127.89 130.01 126.92 129.90 709,882 +1.67(+1.30%)
Jul 18, 2018 129.21 129.95 128.16 128.23 564,349 -0.76(-0.59%)
Jul 17, 2018 127.39 129.21 127.17 128.99 351,360 +1.61(+1.26%)
Jul 16, 2018 128.56 128.56 126.98 127.38 476,680 -0.88(-0.69%)
Jul 13, 2018 128.11 128.73 127.85 128.26 296,710 +0.10(+0.08%)
Jul 12, 2018 128.70 128.70 127.83 128.16 347,785 +0.39(+0.31%)
Jul 11, 2018 127.99 128.79 127.50 127.77 716,848 -1.17(-0.91%)
Jul 10, 2018 125.81 129.19 125.37 128.94 770,517 +3.21(+2.55%)
Jul 09, 2018 125.24 125.87 124.92 125.73 470,607 +0.52(+0.42%)
Jul 06, 2018 123.61 125.49 123.61 125.21 378,176 +0.71(+0.57%)
Jul 05, 2018 122.93 124.52 122.88 124.50 597,706 +1.55(+1.26%)
Jul 03, 2018 122.95 122.95 122.95 0 -0.61(-0.49%)
Jul 02, 2018 123.72 124.09 122.94 123.56 440,616 -0.40(-0.32%)
Jun 29, 2018 124.21 124.55 123.53 123.96 472,597 +0.26(+0.21%)
Jun 28, 2018 123.15 123.85 122.12 123.70 483,956 +0.58(+0.47%)
Jun 27, 2018 123.78 125.05 123.08 123.12 465,803 -0.08(-0.06%)
Jun 26, 2018 123.81 124.10 123.10 123.20 412,364 -0.44(-0.36%)
Jun 25, 2018 124.59 124.80 123.15 123.64 549,182 -0.96(-0.77%)
Jun 22, 2018 124.34 125.05 124.00 124.60 872,468 -0.07(-0.06%)
Jun 21, 2018 125.23 125.71 124.41 124.67 536,029 -0.85(-0.68%)
Jun 20, 2018 125.00 125.93 124.56 125.52 467,409 +0.21(+0.17%)
Jun 19, 2018 124.75 125.65 124.41 125.31 735,610 -0.24(-0.19%)
Jun 18, 2018 125.06 125.94 125.06 125.55 700,143 -0.66(-0.52%)
Jun 15, 2018 126.34 124.51 126.21 1,137,061 +1.70(+1.37%)
Jun 14, 2018 124.23 125.12 123.16 124.51 1,086,873 +0.98(+0.79%)
Jun 13, 2018 124.67 124.67 123.19 123.53 800,094 -0.90(-0.72%)
Jun 12, 2018 125.56 125.84 124.11 124.43 1,057,991 -1.13(-0.90%)
Jun 11, 2018 125.96 126.35 124.74 125.56 549,626 -0.85(-0.67%)
Jun 08, 2018 125.00 126.87 124.75 126.41 561,369 +0.19(+0.15%)
Jun 07, 2018 125.44 127.07 125.11 126.22 675,536 +0.62(+0.49%)
Jun 06, 2018 125.61 123.38 125.60 805,583 +1.17(+0.94%)
Jun 05, 2018 124.92 125.76 124.31 124.43 893,196 -0.11(-0.09%)
Jun 04, 2018 124.53 124.98 123.29 124.54 747,712 +0.52(+0.42%)
Jun 01, 2018 123.02 125.28 122.88 124.02 1,058,286 +1.89(+1.55%)
May 31, 2018 125.28 125.28 122.11 122.13 926,167 -2.68(-2.15%)
May 30, 2018 124.48 125.18 124.11 124.81 702,831 +0.70(+0.56%)
May 29, 2018 124.90 125.49 123.80 124.11 712,960 -1.28(-1.02%)
May 25, 2018 125.39 125.39 125.39 0 +0.43(+0.34%)
May 24, 2018 125.20 125.35 123.70 124.96 593,892 -0.19(-0.15%)
May 23, 2018 125.10 125.66 124.17 125.15 898,494 +0.18(+0.14%)
May 22, 2018 125.62 125.99 124.68 124.97 813,523 -0.06(-0.05%)
May 21, 2018 127.25 127.25 124.75 125.03 676,326 -1.33(-1.05%)
May 18, 2018 125.33 128.36 125.28 126.36 2,375,648 +1.29(+1.03%)
May 17, 2018 124.44 125.76 123.92 125.07 1,036,980 +1.01(+0.81%)
May 16, 2018 123.62 125.00 123.19 124.06 1,085,987 +0.11(+0.09%)
May 15, 2018 125.90 125.96 123.36 123.95 1,124,927 -2.35(-1.86%)
May 14, 2018 125.39 127.31 124.68 126.30 1,794,255 -1.32(-1.03%)
May 11, 2018 127.97 128.62 127.33 127.62 868,959 +0.18(+0.14%)
May 10, 2018 131.04 131.04 126.80 127.44 1,116,981 -2.95(-2.26%)
May 09, 2018 127.11 131.15 126.05 130.39 1,424,497 +3.90(+3.08%)
May 08, 2018 126.91 129.69 125.34 126.49 2,437,727 -0.40(-0.32%)
May 07, 2018 136.94 137.00 126.08 126.89 3,246,620 -15.26(-10.74%)
May 04, 2018 139.51 143.08 139.51 142.15 417,652 +2.07(+1.48%)
May 03, 2018 139.81 140.93 139.32 140.08 346,360 -0.02(-0.01%)
May 02, 2018 141.70 142.37 139.61 140.10 340,738 -1.96(-1.38%)
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.