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

144.57 USD -2.90 (-1.97%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 113.35 115.18 110.84 112.38 19,974,800 -2.64(-2.30%)
Jan 28, 2021 112.00 115.74 110.84 115.02 11,221,984 +4.08(+3.68%)
Jan 27, 2021 111.16 114.20 109.54 110.94 11,438,723 -2.84(-2.50%)
Jan 26, 2021 117.50 117.93 113.21 113.78 9,340,759 -2.55(-2.19%)
Jan 25, 2021 116.89 117.06 114.66 116.33 10,666,182 +0.52(+0.45%)
Jan 22, 2021 115.33 115.84 114.00 115.81 7,202,400 -0.19(-0.16%)
Jan 21, 2021 118.41 119.25 115.46 116.00 7,638,711 -4.08(-3.40%)
Jan 20, 2021 121.05 121.86 118.77 120.08 4,251,122 -0.26(-0.22%)
Jan 19, 2021 118.74 120.39 117.14 120.34 4,805,297 +2.62(+2.23%)
Jan 15, 2021 119.67 119.67 116.17 117.72 4,942,000 -2.22(-1.85%)
Jan 14, 2021 120.65 121.16 118.85 119.94 5,980,290 -1.58(-1.30%)
Jan 13, 2021 124.60 125.12 119.20 121.52 5,635,007 -4.46(-3.54%)
Jan 12, 2021 126.27 127.13 123.60 125.98 8,156,310 +3.53(+2.88%)
Jan 11, 2021 117.67 124.11 117.25 122.45 6,187,467 +3.45(+2.90%)
Jan 08, 2021 119.57 121.00 117.79 119.00 2,861,800 +0.35(+0.29%)
Jan 07, 2021 114.38 118.75 113.68 118.65 7,707,748 +5.73(+5.07%)
Jan 06, 2021 110.08 114.43 109.69 112.92 5,611,744 +4.93(+4.57%)
Jan 05, 2021 105.51 108.77 104.71 107.99 5,606,119 +2.91(+2.77%)
Jan 04, 2021 109.55 109.83 103.94 105.08 5,097,918 -3.76(-3.45%)
Dec 31, 2020 108.84 108.84 108.84 1,876,263 -2.42(-2.18%)
Dec 30, 2020 110.97 111.65 110.53 111.26 1,876,263 +0.22(+0.20%)
Dec 29, 2020 109.49 111.26 109.43 111.04 1,902,817 +1.81(+1.66%)
Dec 28, 2020 110.55 110.83 108.83 109.23 1,174,147 -0.83(-0.75%)
Dec 24, 2020 110.04 110.15 109.26 110.06 626,800 -0.47(-0.43%)
Dec 23, 2020 114.46 114.83 110.42 110.53 1,539,615 -4.43(-3.85%)
Dec 22, 2020 114.82 116.12 114.39 114.96 2,100,546 +0.67(+0.59%)
Dec 21, 2020 113.01 114.62 112.18 114.29 2,067,142 +0.00(+0.00%)
Dec 18, 2020 113.37 114.95 111.55 114.29 3,918,900 +0.71(+0.63%)
Dec 17, 2020 112.83 114.12 112.45 113.58 1,031,781 +1.46(+1.30%)
Dec 16, 2020 111.67 112.73 110.59 112.12 1,150,788 +1.19(+1.07%)
Dec 15, 2020 109.42 111.57 108.88 110.93 1,671,463 +1.68(+1.54%)
Dec 14, 2020 112.52 112.77 109.02 109.25 1,141,213 -1.79(-1.61%)
Dec 11, 2020 112.01 112.42 109.53 111.04 1,482,400 -1.55(-1.38%)
Dec 10, 2020 114.62 114.73 111.96 112.59 1,085,213 -2.63(-2.28%)
Dec 09, 2020 115.83 116.55 114.02 115.22 1,165,407 -0.21(-0.18%)
Dec 08, 2020 114.46 115.63 113.93 115.43 1,125,335 +0.52(+0.45%)
Dec 07, 2020 115.75 116.80 114.42 114.91 1,410,341 -1.09(-0.94%)
Dec 04, 2020 113.68 116.24 113.22 116.00 2,129,300 +3.36(+2.98%)
Dec 03, 2020 112.05 114.42 111.74 112.64 1,851,207 +0.13(+0.12%)
Dec 02, 2020 111.95 112.55 110.85 112.51 1,176,999 +0.89(+0.80%)
Dec 01, 2020 111.70 113.20 111.21 111.62 1,375,767 -0.48(-0.43%)
Nov 30, 2020 112.20 112.68 110.17 112.10 2,359,978 -0.77(-0.68%)
Nov 27, 2020 113.72 114.71 112.38 112.87 474,100 +0.47(+0.42%)
Nov 25, 2020 115.02 115.02 111.83 112.40 884,300 -2.73(-2.37%)
Nov 24, 2020 112.10 115.44 111.83 115.13 1,450,676 +3.85(+3.46%)
Nov 23, 2020 112.67 113.61 110.75 111.28 1,020,135 -0.78(-0.70%)
Nov 20, 2020 111.66 112.82 111.19 112.06 1,049,500 +0.11(+0.10%)
Nov 19, 2020 111.79 112.41 110.55 111.95 813,343 -0.44(-0.39%)
Nov 18, 2020 115.00 115.36 112.25 112.39 936,552 -2.12(-1.85%)
Nov 17, 2020 113.33 114.69 111.71 114.51 992,849 -0.25(-0.22%)
Nov 16, 2020 114.15 115.96 112.31 114.76 1,441,788 +2.59(+2.31%)
Nov 13, 2020 110.95 113.38 110.64 112.17 1,306,100 +2.30(+2.09%)
Nov 12, 2020 109.25 111.39 108.45 109.87 1,362,545 +0.67(+0.61%)
Nov 11, 2020 112.80 112.99 108.27 109.20 1,328,327 -3.24(-2.88%)
Nov 10, 2020 109.25 114.15 107.57 112.44 2,536,014 +0.06(+0.05%)
Nov 09, 2020 114.12 117.36 112.11 112.38 2,060,215 +3.82(+3.52%)
Nov 06, 2020 107.81 109.19 107.48 108.56 1,415,300 +1.01(+0.94%)
Nov 05, 2020 106.22 108.28 105.43 107.55 1,571,731 +2.53(+2.41%)
Nov 04, 2020 107.28 107.44 104.88 105.02 1,362,264 -2.21(-2.06%)
Nov 03, 2020 106.31 107.90 105.42 107.23 1,068,626 +2.16(+2.06%)
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.