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

106.94 +1.99 (+1.90%)
Streaming Delayed Price Updated: 12:34 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 118.81 120.35 118.61 120.22 892,059 +1.92(+1.62%)
Dec 30, 2019 118.96 119.23 118.16 118.30 614,620 -0.35(-0.30%)
Dec 27, 2019 118.40 120.09 117.81 118.65 757,906 +0.99(+0.84%)
Dec 26, 2019 115.06 117.82 115.06 117.67 906,025 +1.81(+1.56%)
Dec 24, 2019 115.89 116.33 115.25 115.86 591,779 +1.06(+0.92%)
Dec 23, 2019 113.45 115.47 112.90 114.80 1,253,032 +1.06(+0.94%)
Dec 20, 2019 115.54 116.21 113.51 113.74 1,857,178 -0.50(-0.44%)
Dec 19, 2019 114.27 114.84 113.23 114.24 1,262,703 +0.80(+0.70%)
Dec 18, 2019 112.36 114.41 111.00 113.44 1,864,838 +1.30(+1.16%)
Dec 17, 2019 111.06 113.00 110.97 112.14 3,784,474 +1.00(+0.90%)
Dec 16, 2019 116.58 117.28 110.82 111.14 6,414,663 -12.95(-10.43%)
Dec 13, 2019 125.22 125.66 123.61 124.09 890,961 -0.57(-0.46%)
Dec 12, 2019 124.77 125.61 123.62 124.67 1,200,082 +0.06(+0.04%)
Dec 11, 2019 124.47 125.25 123.78 124.61 1,358,571 +0.51(+0.41%)
Dec 10, 2019 123.85 124.91 123.37 124.10 2,475,206 +0.17(+0.13%)
Dec 09, 2019 130.06 130.40 122.12 123.93 2,939,644 -7.62(-5.79%)
Dec 06, 2019 131.54 131.87 130.71 131.56 1,141,234 +0.25(+0.19%)
Dec 05, 2019 130.12 131.80 129.94 131.31 867,140 +1.62(+1.25%)
Dec 04, 2019 131.01 131.61 129.63 129.69 1,210,169 -1.09(-0.84%)
Dec 03, 2019 128.44 131.15 128.14 130.78 1,764,573 +0.61(+0.47%)
Dec 02, 2019 130.81 131.54 130.01 130.17 991,006 -0.64(-0.49%)
Nov 29, 2019 130.59 131.39 130.13 130.81 466,103 -0.18(-0.13%)
Nov 27, 2019 132.02 132.02 129.91 130.98 913,095 -0.42(-0.32%)
Nov 26, 2019 130.60 131.53 129.93 131.40 1,418,905 +0.43(+0.33%)
Nov 25, 2019 129.55 131.11 129.21 130.97 858,801 +1.29(+0.99%)
Nov 22, 2019 128.74 130.31 127.57 129.69 1,620,509 +2.91(+2.29%)
Nov 21, 2019 126.03 127.17 125.51 126.78 1,133,888 +0.45(+0.35%)
Nov 20, 2019 125.56 127.22 125.29 126.33 1,162,775 -0.45(-0.35%)
Nov 19, 2019 125.66 127.00 124.58 126.78 1,155,544 +1.72(+1.38%)
Nov 18, 2019 123.42 125.11 122.82 125.05 676,472 +1.02(+0.82%)
Nov 15, 2019 124.35 125.35 123.90 124.03 1,020,740 +0.02(+0.01%)
Nov 14, 2019 122.47 124.03 122.16 124.02 630,197 +1.13(+0.92%)
Nov 13, 2019 120.02 123.30 119.68 122.89 709,896 +1.96(+1.62%)
Nov 12, 2019 121.33 121.99 120.28 120.92 630,534 -0.61(-0.50%)
Nov 11, 2019 122.67 122.67 121.14 121.53 732,762 -1.47(-1.20%)
Nov 08, 2019 123.63 124.19 122.09 123.01 717,131 -0.56(-0.46%)
Nov 07, 2019 123.70 125.16 123.11 123.57 759,650 +0.38(+0.31%)
Nov 06, 2019 124.40 124.78 121.45 123.19 1,119,111 -1.34(-1.08%)
Nov 05, 2019 117.02 125.96 115.25 124.54 3,027,149 +9.68(+8.43%)
Nov 04, 2019 114.14 115.61 113.62 114.86 1,572,456 +2.10(+1.87%)
Nov 01, 2019 113.53 114.57 112.29 112.75 1,198,890 -0.25(-0.22%)
Oct 31, 2019 114.03 114.25 111.69 113.00 1,022,017 -1.21(-1.06%)
Oct 30, 2019 112.94 114.36 111.49 114.22 799,195 +1.01(+0.89%)
Oct 29, 2019 110.17 113.97 110.14 113.21 1,165,717 +1.89(+1.70%)
Oct 28, 2019 111.91 111.99 110.96 111.32 966,305 +0.21(+0.19%)
Oct 25, 2019 110.59 111.62 109.55 111.11 927,347 +0.23(+0.21%)
Oct 24, 2019 111.56 111.56 109.55 110.87 633,880 -0.29(-0.26%)
Oct 23, 2019 110.60 112.00 110.60 111.16 782,998 +0.83(+0.76%)
Oct 22, 2019 109.18 110.71 108.57 110.33 658,959 +0.68(+0.62%)
Oct 21, 2019 109.70 110.17 108.94 109.65 922,591 +0.51(+0.47%)
Oct 18, 2019 110.98 111.31 108.45 109.14 853,388 -1.49(-1.35%)
Oct 17, 2019 110.89 111.50 110.12 110.63 538,351 +0.27(+0.24%)
Oct 16, 2019 110.18 111.37 109.71 110.36 856,434 -0.02(-0.02%)
Oct 15, 2019 110.16 111.12 109.46 110.38 533,116 +0.79(+0.72%)
Oct 14, 2019 109.28 110.57 109.06 109.60 560,298 +0.17(+0.15%)
Oct 11, 2019 108.76 110.83 108.60 109.43 862,781 +2.02(+1.88%)
Oct 10, 2019 106.59 107.77 105.47 107.41 1,432,762 +0.81(+0.76%)
Oct 09, 2019 106.56 107.23 105.04 106.60 1,157,433 +0.91(+0.86%)
Oct 08, 2019 108.36 108.63 104.54 105.70 1,732,239 -3.96(-3.61%)
Oct 07, 2019 109.98 111.40 109.59 109.66 980,571 -0.69(-0.63%)
Oct 04, 2019 108.55 110.47 107.77 110.36 1,870,026 +1.14(+1.04%)
Oct 03, 2019 108.04 109.27 106.12 109.22 907,881 +0.86(+0.79%)
Oct 02, 2019 111.83 112.58 108.24 108.36 1,582,350 -4.29(-3.81%)
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.