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

145.32 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 132.50 133.18 131.85 132.38 761,005 -0.38(-0.29%)
Jul 31, 2018 130.62 133.07 130.62 132.76 511,325 +2.41(+1.85%)
Jul 30, 2018 131.27 131.91 130.17 130.35 411,350 -0.87(-0.66%)
Jul 27, 2018 131.28 132.49 130.50 131.22 329,300 -0.05(-0.04%)
Jul 26, 2018 129.39 131.51 129.38 131.27 429,856 +2.13(+1.65%)
Jul 25, 2018 128.43 129.53 126.79 129.14 508,962 +0.67(+0.52%)
Jul 24, 2018 128.00 129.20 127.07 128.47 572,912 +1.26(+0.99%)
Jul 23, 2018 128.50 128.51 127.02 127.21 629,454 -1.73(-1.34%)
Jul 20, 2018 129.92 130.05 128.22 128.94 639,628 -0.96(-0.74%)
Jul 19, 2018 127.89 130.01 126.92 129.90 709,882 +1.67(+1.30%)
Jul 18, 2018 129.21 129.95 128.16 128.23 564,349 -0.76(-0.59%)
Jul 17, 2018 127.39 129.21 127.17 128.99 351,360 +1.61(+1.26%)
Jul 16, 2018 128.56 128.56 126.98 127.38 476,680 -0.88(-0.69%)
Jul 13, 2018 128.11 128.73 127.85 128.26 296,710 +0.10(+0.08%)
Jul 12, 2018 128.70 128.70 127.83 128.16 347,785 +0.39(+0.31%)
Jul 11, 2018 127.99 128.79 127.50 127.77 716,848 -1.17(-0.91%)
Jul 10, 2018 125.81 129.19 125.37 128.94 770,517 +3.21(+2.55%)
Jul 09, 2018 125.24 125.87 124.92 125.73 470,607 +0.52(+0.42%)
Jul 06, 2018 123.61 125.49 123.61 125.21 378,176 +0.71(+0.57%)
Jul 05, 2018 122.93 124.52 122.88 124.50 597,706 +1.55(+1.26%)
Jul 03, 2018 122.95 122.95 122.95 0 -0.61(-0.49%)
Jul 02, 2018 123.72 124.09 122.93 123.56 440,616 -0.40(-0.32%)
Jun 29, 2018 124.21 124.55 123.53 123.96 472,597 +0.26(+0.21%)
Jun 28, 2018 123.15 123.85 122.12 123.70 483,956 +0.58(+0.47%)
Jun 27, 2018 123.78 125.05 123.08 123.12 465,803 -0.08(-0.06%)
Jun 26, 2018 123.81 124.10 123.10 123.20 412,364 -0.44(-0.36%)
Jun 25, 2018 124.59 124.80 123.15 123.64 549,182 -0.96(-0.77%)
Jun 22, 2018 124.34 125.05 124.00 124.60 872,468 -0.07(-0.06%)
Jun 21, 2018 125.23 125.71 124.41 124.67 536,029 -0.85(-0.68%)
Jun 20, 2018 125.00 125.93 124.56 125.52 467,409 +0.21(+0.17%)
Jun 19, 2018 124.75 125.65 124.41 125.31 735,610 -0.24(-0.19%)
Jun 18, 2018 125.06 125.94 125.06 125.55 700,143 -0.66(-0.52%)
Jun 15, 2018 126.34 124.51 126.21 1,137,061 +1.70(+1.37%)
Jun 14, 2018 124.23 125.12 123.16 124.51 1,086,873 +0.98(+0.79%)
Jun 13, 2018 124.67 124.67 123.19 123.53 800,094 -0.90(-0.72%)
Jun 12, 2018 125.56 125.84 124.11 124.43 1,057,991 -1.13(-0.90%)
Jun 11, 2018 125.96 126.35 124.74 125.56 549,626 -0.85(-0.67%)
Jun 08, 2018 125.00 126.87 124.75 126.41 561,369 +0.19(+0.15%)
Jun 07, 2018 125.44 127.07 125.11 126.22 675,536 +0.62(+0.49%)
Jun 06, 2018 125.61 123.38 125.60 805,583 +1.17(+0.94%)
Jun 05, 2018 124.92 125.76 124.31 124.43 893,196 -0.11(-0.09%)
Jun 04, 2018 124.53 124.98 123.29 124.54 747,712 +0.52(+0.42%)
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.