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

149.59 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 145.00 146.86 144.10 146.20 676,094 +1.54(+1.06%)
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%)
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.