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

131.59 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 145.05 145.95 143.83 144.66 987,506 +0.27(+0.19%)
Oct 30, 2018 140.08 144.60 139.17 144.39 1,161,882 +4.60(+3.29%)
Oct 29, 2018 142.01 142.56 138.55 139.79 1,100,894 -0.34(-0.24%)
Oct 26, 2018 138.50 141.06 136.50 140.13 1,122,400 +0.40(+0.29%)
Oct 25, 2018 138.85 140.52 137.84 139.73 652,120 +2.38(+1.73%)
Oct 24, 2018 139.50 140.49 137.10 137.35 866,989 -2.37(-1.70%)
Oct 23, 2018 138.26 140.81 137.16 139.72 1,306,725 +0.01(+0.01%)
Oct 22, 2018 139.87 140.48 137.89 139.71 786,125 +0.59(+0.42%)
Oct 19, 2018 137.31 139.84 137.14 139.12 1,025,000 +2.26(+1.65%)
Oct 18, 2018 138.24 138.30 135.88 136.86 772,131 -1.37(-0.99%)
Oct 17, 2018 137.30 139.19 137.22 138.23 844,447 +0.70(+0.51%)
Oct 16, 2018 133.00 137.60 132.74 137.53 1,551,621 +5.90(+4.48%)
Oct 15, 2018 129.99 132.97 129.60 131.63 2,001,224 +0.71(+0.54%)
Oct 12, 2018 134.90 135.13 129.65 130.92 1,470,400 -1.71(-1.29%)
Oct 11, 2018 134.00 134.79 131.52 132.63 1,866,331 -1.37(-1.02%)
Oct 10, 2018 137.88 137.88 133.80 134.00 1,568,724 -3.49(-2.54%)
Oct 09, 2018 138.60 139.50 137.39 137.49 2,777,600 -1.96(-1.41%)
Oct 08, 2018 138.57 139.79 137.95 139.45 1,120,977 +0.88(+0.64%)
Oct 05, 2018 137.03 138.75 137.03 138.57 1,200,200 +1.18(+0.86%)
Oct 04, 2018 135.57 137.43 132.98 137.39 1,953,252 +0.93(+0.68%)
Oct 03, 2018 139.40 139.53 136.40 136.46 1,059,827 -2.94(-2.11%)
Oct 02, 2018 138.86 139.77 138.49 139.40 1,137,160 +0.94(+0.68%)
Oct 01, 2018 139.47 141.05 137.96 138.46 1,290,096 -0.66(-0.47%)
Sep 28, 2018 138.25 140.56 138.25 139.12 3,888,200 +0.58(+0.42%)
Sep 27, 2018 136.99 138.69 136.99 138.54 1,478,022 +1.53(+1.12%)
Sep 26, 2018 136.68 137.98 135.45 137.01 1,210,138 -0.03(-0.02%)
Sep 25, 2018 138.87 139.61 136.78 137.04 1,721,717 -1.62(-1.17%)
Sep 24, 2018 139.90 141.04 138.49 138.66 1,178,130 -1.80(-1.28%)
Sep 21, 2018 139.87 141.68 139.50 140.46 2,356,500 +0.55(+0.39%)
Sep 20, 2018 138.63 140.42 137.83 139.91 1,996,456 +2.40(+1.75%)
Sep 19, 2018 138.44 139.20 136.66 137.51 1,177,622 -0.74(-0.54%)
Sep 18, 2018 136.68 138.65 136.24 138.25 1,048,563 +1.76(+1.29%)
Sep 17, 2018 136.23 137.44 135.25 136.49 1,683,885 -0.01(-0.01%)
Sep 14, 2018 137.95 138.29 135.57 136.50 1,626,400 -0.73(-0.53%)
Sep 13, 2018 135.17 138.66 133.85 137.23 6,842,845 +6.08(+4.64%)
Sep 12, 2018 127.40 132.16 126.95 131.15 1,847,827 +3.84(+3.02%)
Sep 11, 2018 126.45 128.82 124.63 127.31 1,035,550 -1.34(-1.04%)
Sep 10, 2018 127.50 128.78 127.19 128.65 599,882 +1.59(+1.25%)
Sep 07, 2018 129.22 129.58 126.73 127.06 634,900 -2.82(-2.17%)
Sep 06, 2018 127.80 130.95 127.80 129.88 1,487,775 +2.16(+1.69%)
Sep 05, 2018 129.31 129.85 127.58 127.72 936,662 -1.87(-1.44%)
Sep 04, 2018 129.87 130.07 128.08 129.59 762,096 -0.70(-0.54%)
Aug 31, 2018 130.29 130.29 130.29 0 +0.41(+0.32%)
Aug 30, 2018 130.12 130.65 129.12 129.88 473,582 -0.39(-0.30%)
Aug 29, 2018 130.39 130.44 129.36 130.27 393,709 -0.13(-0.10%)
Aug 28, 2018 131.25 131.56 130.06 130.40 352,487 -0.83(-0.63%)
Aug 27, 2018 131.96 131.98 130.95 131.23 478,115 -0.48(-0.36%)
Aug 24, 2018 131.18 131.76 130.08 131.71 266,000 +0.88(+0.67%)
Aug 23, 2018 131.13 131.34 130.45 130.83 503,499 -0.77(-0.59%)
Aug 22, 2018 133.20 133.20 131.16 131.60 343,791 -1.50(-1.13%)
Aug 21, 2018 133.86 134.51 132.71 133.10 540,281 -0.60(-0.45%)
Aug 20, 2018 132.76 133.86 132.41 133.70 490,028 +1.54(+1.17%)
Aug 17, 2018 131.87 132.84 131.66 132.16 1,590,900 +0.54(+0.41%)
Aug 16, 2018 131.79 132.23 131.41 131.62 431,690 +0.46(+0.35%)
Aug 15, 2018 130.83 131.28 129.76 131.16 501,726 -0.14(-0.11%)
Aug 14, 2018 131.26 132.63 131.24 131.30 459,490 +0.05(+0.04%)
Aug 13, 2018 132.41 133.20 130.74 131.25 570,596 -1.16(-0.88%)
Aug 10, 2018 133.75 134.48 132.36 132.41 683,600 -2.04(-1.52%)
Aug 09, 2018 134.89 135.37 134.18 134.45 535,733 +0.19(+0.14%)
Aug 08, 2018 134.58 135.69 132.07 134.26 769,979 +0.03(+0.02%)
Aug 07, 2018 134.48 135.22 133.34 134.23 809,247 +0.13(+0.10%)
Aug 06, 2018 133.49 135.48 132.42 134.10 772,684 -0.10(-0.07%)
Aug 03, 2018 132.80 134.46 132.70 134.20 672,400 +2.03(+1.54%)
Aug 02, 2018 132.03 132.79 131.52 132.17 668,485 -0.21(-0.16%)
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.