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

147.58 USD -0.74 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 150.24 151.24 148.99 150.30 445,539 +0.39(+0.26%)
Jan 30, 2018 150.23 150.89 148.58 149.91 428,081 -0.99(-0.66%)
Jan 29, 2018 153.40 153.89 150.88 150.90 336,342 -2.59(-1.69%)
Jan 26, 2018 155.27 155.27 153.23 153.49 433,764 -1.36(-0.88%)
Jan 25, 2018 153.61 155.13 153.08 154.85 461,211 +1.99(+1.30%)
Jan 24, 2018 153.02 153.75 151.89 152.86 290,625 -0.15(-0.10%)
Jan 23, 2018 153.00 153.37 151.31 153.01 315,481 -0.05(-0.03%)
Jan 22, 2018 154.82 154.82 152.70 153.06 443,697 -2.13(-1.37%)
Jan 19, 2018 155.83 155.83 154.49 155.19 398,308 +0.06(+0.04%)
Jan 18, 2018 156.24 156.88 153.17 155.13 357,367 -1.42(-0.91%)
Jan 17, 2018 155.53 157.40 154.93 156.55 789,037 +4.01(+2.63%)
Jan 16, 2018 154.70 155.44 152.11 152.54 252,049 -1.16(-0.75%)
Jan 12, 2018 153.70 153.70 153.70 0 +0.17(+0.11%)
Jan 11, 2018 154.50 154.50 152.83 153.53 388,762 -0.25(-0.16%)
Jan 10, 2018 153.78 264,598 -0.48(-0.31%)
Jan 09, 2018 155.93 156.49 154.14 154.26 213,768 -1.57(-1.01%)
Jan 08, 2018 156.84 156.84 155.45 155.83 208,004 -1.04(-0.66%)
Jan 05, 2018 154.46 156.93 154.32 156.87 259,939 +3.11(+2.02%)
Jan 04, 2018 156.28 157.22 153.59 153.76 371,496 -1.98(-1.27%)
Jan 03, 2018 154.93 156.59 154.52 155.74 244,203 +1.18(+0.76%)
Jan 02, 2018 153.04 154.56 152.76 154.56 264,535 +1.95(+1.28%)
Dec 29, 2017 152.61 152.61 152.61 0 -1.16(-0.75%)
Dec 28, 2017 152.68 153.91 152.09 153.77 227,734 +0.85(+0.56%)
Dec 27, 2017 152.57 153.42 151.89 152.92 175,773 +0.68(+0.45%)
Dec 26, 2017 152.89 152.89 151.97 152.24 94,135 -0.27(-0.18%)
Dec 22, 2017 152.25 152.57 151.55 152.51 163,036 +0.65(+0.43%)
Dec 21, 2017 153.23 153.48 151.45 151.86 180,895 -1.21(-0.79%)
Dec 20, 2017 154.75 154.76 152.99 153.07 205,001 -1.33(-0.86%)
Dec 19, 2017 154.12 154.76 153.35 154.40 244,764 +0.06(+0.04%)
Dec 18, 2017 154.76 155.43 153.99 154.34 213,189 +0.17(+0.11%)
Dec 15, 2017 152.58 154.40 152.38 154.17 526,020 +2.54(+1.68%)
Dec 14, 2017 153.23 153.25 151.58 151.63 207,654 -1.41(-0.92%)
Dec 13, 2017 152.56 153.33 150.45 153.04 358,188 +0.78(+0.51%)
Dec 12, 2017 152.26 152.53 151.48 152.26 186,802 -0.04(-0.03%)
Dec 11, 2017 153.05 153.14 151.79 152.30 250,078 -0.74(-0.48%)
Dec 08, 2017 153.88 153.90 152.82 153.04 238,285 -0.22(-0.14%)
Dec 07, 2017 154.21 154.21 153.01 153.26 203,469 -0.54(-0.35%)
Dec 06, 2017 154.46 154.62 153.44 153.80 262,886 -1.17(-0.75%)
Dec 05, 2017 154.52 155.87 153.28 154.97 255,896 +0.63(+0.41%)
Dec 04, 2017 155.29 155.29 153.88 154.34 411,834 -0.36(-0.23%)
Dec 01, 2017 156.20 156.20 153.20 154.70 280,919 -0.74(-0.48%)
Nov 30, 2017 154.82 156.64 154.09 155.44 542,222 +0.88(+0.57%)
Nov 29, 2017 154.61 155.50 153.84 154.56 210,944 +0.11(+0.07%)
Nov 28, 2017 151.97 154.72 151.97 154.45 225,480 +2.98(+1.97%)
Nov 27, 2017 152.30 153.28 151.28 151.47 225,108 -0.91(-0.60%)
Nov 24, 2017 151.22 152.65 151.22 152.38 138,608 +1.40(+0.93%)
Nov 22, 2017 151.73 152.18 150.45 150.98 204,252 -0.73(-0.48%)
Nov 21, 2017 150.72 152.22 150.55 151.71 209,605 +1.77(+1.18%)
Nov 20, 2017 149.13 150.00 148.48 149.94 245,636 +1.19(+0.80%)
Nov 17, 2017 148.04 148.95 147.51 148.75 210,245 +0.16(+0.11%)
Nov 16, 2017 148.63 149.36 148.00 148.59 264,781 +0.64(+0.43%)
Nov 15, 2017 149.61 149.61 147.87 147.95 192,006 -2.70(-1.79%)
Nov 14, 2017 148.95 150.71 148.34 150.65 233,805 +0.93(+0.62%)
Nov 13, 2017 146.58 149.80 146.48 149.72 201,899 +2.95(+2.01%)
Nov 10, 2017 145.45 147.65 145.45 146.77 282,230 +0.03(+0.02%)
Nov 09, 2017 147.20 147.55 146.31 146.74 235,119 -0.79(-0.54%)
Nov 08, 2017 149.85 149.87 147.25 147.53 435,163 -2.46(-1.64%)
Nov 07, 2017 153.00 153.97 149.51 149.99 782,848 +3.54(+2.42%)
Nov 06, 2017 148.60 148.60 146.43 146.45 342,118 -1.86(-1.25%)
Nov 03, 2017 147.96 149.02 147.45 148.31 280,607 +0.11(+0.07%)
Nov 02, 2017 148.68 148.93 147.02 148.20 299,752 -0.12(-0.08%)
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.