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

142.17 USD -5.02 (-3.41%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 124.17 125.51 123.14 123.79 683,676 -0.68(-0.55%)
Aug 28, 2020 123.87 125.09 122.23 124.47 451,900 +0.89(+0.72%)
Aug 27, 2020 125.12 125.56 122.64 123.58 579,480 -1.32(-1.06%)
Aug 26, 2020 124.47 126.12 124.10 124.90 794,420 +2.02(+1.64%)
Aug 25, 2020 124.18 124.76 122.64 122.88 588,208 -0.01(-0.01%)
Aug 24, 2020 121.52 122.96 120.90 122.89 397,028 +2.34(+1.94%)
Aug 21, 2020 120.30 121.10 118.83 120.55 728,800 -0.14(-0.12%)
Aug 20, 2020 120.94 121.23 119.65 120.69 852,949 -1.29(-1.06%)
Aug 19, 2020 123.27 123.27 121.69 121.98 417,381 -0.64(-0.52%)
Aug 18, 2020 123.31 124.60 122.20 122.62 612,915 -0.67(-0.54%)
Aug 17, 2020 123.62 124.44 122.57 123.29 434,339 +0.12(+0.10%)
Aug 14, 2020 123.21 124.24 122.55 123.17 530,400 -0.64(-0.52%)
Aug 13, 2020 125.47 125.71 123.58 123.81 878,758 -3.19(-2.51%)
Aug 12, 2020 126.93 128.89 126.14 127.00 797,339 +1.71(+1.36%)
Aug 11, 2020 131.60 132.75 125.06 125.29 2,052,569 -5.26(-4.03%)
Aug 10, 2020 126.60 130.88 126.60 130.55 1,188,700 +3.75(+2.96%)
Aug 07, 2020 125.57 126.96 124.40 126.80 664,300 +1.42(+1.13%)
Aug 06, 2020 125.98 126.50 125.18 125.38 761,433 -1.04(-0.82%)
Aug 05, 2020 126.97 128.80 126.33 126.42 973,678 +0.53(+0.42%)
Aug 04, 2020 123.47 126.80 122.15 125.89 810,899 +1.35(+1.08%)
Aug 03, 2020 126.22 126.22 124.17 124.54 1,060,057 -1.41(-1.12%)
Jul 31, 2020 124.29 126.04 122.41 125.95 1,081,200 +1.46(+1.17%)
Jul 30, 2020 126.67 126.91 123.43 124.49 915,337 -3.75(-2.92%)
Jul 29, 2020 128.82 129.98 128.14 128.24 804,549 -0.10(-0.08%)
Jul 28, 2020 128.78 129.80 127.48 128.34 827,067 -0.45(-0.35%)
Jul 27, 2020 127.18 129.16 126.13 128.79 702,124 +1.97(+1.55%)
Jul 24, 2020 128.64 128.79 125.52 126.82 781,300 -1.67(-1.30%)
Jul 23, 2020 128.72 130.56 127.20 128.49 834,543 -0.06(-0.05%)
Jul 22, 2020 128.48 129.99 127.64 128.55 547,923 +0.61(+0.48%)
Jul 21, 2020 129.25 129.90 127.71 127.94 541,952 -0.78(-0.61%)
Jul 20, 2020 131.00 131.31 127.41 128.72 1,306,094 -2.27(-1.73%)
Jul 17, 2020 130.43 132.31 129.30 130.99 774,700 +1.38(+1.06%)
Jul 16, 2020 129.29 130.64 128.57 129.61 517,585 -0.11(-0.08%)
Jul 15, 2020 128.87 130.36 128.33 129.72 595,914 +2.71(+2.13%)
Jul 14, 2020 124.65 127.40 124.49 127.01 611,262 +2.49(+2.00%)
Jul 13, 2020 126.32 127.16 124.29 124.52 778,138 -0.73(-0.58%)
Jul 10, 2020 122.87 125.54 121.83 125.25 520,500 +2.95(+2.41%)
Jul 09, 2020 123.60 123.84 120.16 122.30 1,100,827 -1.07(-0.87%)
Jul 08, 2020 126.91 128.11 122.08 123.37 968,398 -3.68(-2.90%)
Jul 07, 2020 127.20 128.07 125.89 127.05 694,163 -1.15(-0.90%)
Jul 06, 2020 127.81 128.78 125.83 128.20 876,574 +1.32(+1.04%)
Jul 02, 2020 125.86 127.49 125.38 126.88 960,300 +2.71(+2.18%)
Jul 01, 2020 122.00 124.35 121.70 124.17 819,362 +1.71(+1.40%)
Jun 30, 2020 121.60 123.18 120.00 122.46 1,085,375 +0.58(+0.48%)
Jun 29, 2020 120.08 123.42 119.73 121.88 686,385 +2.83(+2.38%)
Jun 26, 2020 121.88 121.88 118.89 119.05 858,700 -3.35(-2.74%)
Jun 25, 2020 121.90 122.67 120.05 122.40 693,567 +0.33(+0.27%)
Jun 24, 2020 121.17 123.81 119.60 122.07 1,121,207 -1.24(-1.01%)
Jun 23, 2020 126.72 126.72 123.07 123.31 886,077 -1.76(-1.41%)
Jun 22, 2020 124.96 126.72 122.85 125.07 1,181,122 -1.02(-0.81%)
Jun 19, 2020 130.86 131.62 125.91 126.09 1,266,400 -2.44(-1.90%)
Jun 18, 2020 127.81 129.68 127.33 128.53 666,333 -0.12(-0.09%)
Jun 17, 2020 130.57 131.15 128.22 128.65 470,336 -0.40(-0.31%)
Jun 16, 2020 131.66 132.79 127.09 129.05 962,885 +1.71(+1.34%)
Jun 15, 2020 123.97 128.04 123.66 127.34 780,047 +0.49(+0.39%)
Jun 12, 2020 129.83 130.19 124.53 126.85 720,600 +0.60(+0.48%)
Jun 11, 2020 131.39 131.66 125.68 126.25 1,321,393 -7.27(-5.44%)
Jun 10, 2020 134.43 135.09 132.11 133.52 1,379,732 -1.05(-0.78%)
Jun 09, 2020 134.25 135.88 131.91 134.57 1,083,733 -1.00(-0.74%)
Jun 08, 2020 134.41 136.61 133.35 135.57 1,031,421 -2.29(-1.66%)
Jun 05, 2020 138.50 139.00 137.10 137.86 974,200 +2.10(+1.55%)
Jun 04, 2020 135.96 137.53 134.37 135.76 815,107 -1.05(-0.77%)
Jun 03, 2020 135.77 138.01 135.73 136.81 736,956 +2.88(+2.15%)
Jun 02, 2020 130.94 135.26 130.52 133.93 859,436 +2.91(+2.22%)
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.