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

150.11 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 139.05 142.31 137.73 141.78 917,236 +2.21(+1.58%)
Jan 30, 2019 139.69 140.38 138.63 139.57 420,705 +0.63(+0.45%)
Jan 29, 2019 136.54 139.02 136.54 138.94 524,244 +1.97(+1.44%)
Jan 28, 2019 136.50 137.57 136.20 136.97 528,576 -0.83(-0.60%)
Jan 25, 2019 138.55 139.37 137.64 137.80 357,800 +0.59(+0.43%)
Jan 24, 2019 136.90 137.93 136.75 137.21 625,316 -0.13(-0.09%)
Jan 23, 2019 138.48 139.07 136.16 137.34 483,626 -0.73(-0.53%)
Jan 22, 2019 139.05 139.51 137.22 138.07 550,593 +0.01(+0.01%)
Jan 18, 2019 136.14 138.66 135.40 138.06 499,500 +2.56(+1.89%)
Jan 17, 2019 134.34 135.91 134.31 135.50 543,619 +1.13(+0.84%)
Jan 16, 2019 133.51 134.41 133.23 134.37 869,518 +0.78(+0.58%)
Jan 15, 2019 133.07 133.61 132.44 133.59 557,718 +0.11(+0.08%)
Jan 14, 2019 134.02 134.55 132.87 133.48 485,433 -1.47(-1.09%)
Jan 11, 2019 134.40 136.02 133.87 134.95 920,200 -0.77(-0.57%)
Jan 10, 2019 135.66 136.13 134.62 135.72 737,246 -0.86(-0.63%)
Jan 09, 2019 137.60 137.60 135.01 136.58 766,830 -0.51(-0.37%)
Jan 08, 2019 138.34 138.74 136.02 137.09 748,058 -0.60(-0.44%)
Jan 07, 2019 135.72 138.28 135.66 137.69 653,512 +1.56(+1.15%)
Jan 04, 2019 133.07 136.62 131.93 136.13 694,100 +4.87(+3.71%)
Jan 03, 2019 134.29 135.00 131.15 131.26 889,854 -3.32(-2.47%)
Jan 02, 2019 133.33 135.35 132.88 134.58 1,066,985 +0.31(+0.23%)
Dec 31, 2018 133.08 134.27 132.49 134.27 619,700 +2.04(+1.54%)
Dec 28, 2018 132.83 133.93 130.71 132.23 562,100 -0.19(-0.14%)
Dec 27, 2018 129.18 132.45 127.83 132.42 823,664 +2.13(+1.63%)
Dec 26, 2018 127.96 130.33 125.62 130.29 849,953 +5.34(+4.27%)
Dec 24, 2018 128.05 128.68 124.88 124.95 498,700 -3.26(-2.54%)
Dec 21, 2018 128.24 131.94 127.34 128.21 1,982,900 -0.11(-0.09%)
Dec 20, 2018 131.03 131.03 127.22 128.32 1,353,957 -3.04(-2.31%)
Dec 19, 2018 133.05 134.79 130.61 131.36 1,013,465 -1.09(-0.82%)
Dec 18, 2018 132.96 134.13 131.91 132.45 1,289,364 +0.39(+0.30%)
Dec 17, 2018 135.76 135.95 130.86 132.06 1,451,758 -3.44(-2.54%)
Dec 14, 2018 134.89 135.86 134.25 135.50 845,600 -0.03(-0.02%)
Dec 13, 2018 136.86 137.61 134.98 135.53 960,612 -1.20(-0.88%)
Dec 12, 2018 139.79 140.19 136.65 136.73 618,974 -1.04(-0.75%)
Dec 11, 2018 139.48 140.25 137.28 137.77 916,101 +0.07(+0.05%)
Dec 10, 2018 136.00 138.29 134.60 137.70 984,329 +0.70(+0.51%)
Dec 07, 2018 139.04 140.81 136.35 137.00 855,100 -1.76(-1.27%)
Dec 06, 2018 138.08 139.94 135.77 138.76 1,392,324 +0.51(+0.37%)
Dec 04, 2018 141.95 143.69 137.98 138.25 1,352,600 -3.54(-2.50%)
Dec 03, 2018 142.26 142.29 140.28 141.79 1,140,256 +0.16(+0.11%)
Nov 30, 2018 141.47 142.30 140.93 141.63 1,148,700 +0.05(+0.04%)
Nov 29, 2018 140.45 142.41 140.10 141.58 762,587 +1.00(+0.71%)
Nov 28, 2018 140.29 141.56 138.85 140.58 1,236,088 +0.55(+0.39%)
Nov 27, 2018 138.82 140.54 137.77 140.03 749,727 +0.18(+0.13%)
Nov 26, 2018 140.37 141.07 138.48 139.85 603,374 +0.11(+0.08%)
Nov 23, 2018 138.91 140.33 138.34 139.74 261,300 +0.25(+0.18%)
Nov 21, 2018 139.49 139.49 139.49 0 +1.28(+0.93%)
Nov 20, 2018 138.74 139.68 137.36 138.21 1,074,565 -2.38(-1.69%)
Nov 19, 2018 142.58 143.43 139.72 140.59 610,942 -2.48(-1.73%)
Nov 16, 2018 141.00 143.37 139.00 143.07 606,200 +0.60(+0.42%)
Nov 15, 2018 140.55 142.75 139.71 142.47 803,929 +1.04(+0.74%)
Nov 14, 2018 142.30 143.95 141.03 141.43 798,343 -1.52(-1.06%)
Nov 13, 2018 143.18 144.24 142.00 142.95 752,108 -0.05(-0.03%)
Nov 12, 2018 145.68 146.34 142.89 143.00 912,648 -2.85(-1.95%)
Nov 09, 2018 146.65 147.04 144.62 145.85 586,900 -1.37(-0.93%)
Nov 08, 2018 145.10 147.22 144.48 147.22 604,575 +2.11(+1.45%)
Nov 07, 2018 149.15 149.50 142.15 145.11 1,163,541 -3.58(-2.41%)
Nov 06, 2018 143.99 150.57 142.13 148.69 1,050,121 +2.66(+1.82%)
Nov 05, 2018 145.88 146.32 143.97 146.03 963,898 +0.05(+0.03%)
Nov 02, 2018 146.90 147.19 145.07 145.98 661,600 -0.22(-0.15%)
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.