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

147.19 USD +2.62 (+1.81%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 102.77 103.35 101.41 102.66 1,564,000 -0.26(-0.25%)
Oct 29, 2020 101.00 103.56 99.54 102.92 1,901,963 +1.48(+1.46%)
Oct 28, 2020 103.65 104.75 101.28 101.44 2,476,952 -4.18(-3.96%)
Oct 27, 2020 108.57 109.07 105.30 105.62 2,327,295 -3.33(-3.06%)
Oct 26, 2020 109.84 110.20 107.65 108.95 1,372,566 -1.62(-1.47%)
Oct 23, 2020 113.24 113.34 109.95 110.57 1,678,500 -1.28(-1.14%)
Oct 22, 2020 110.19 112.24 108.51 111.85 1,135,062 +1.40(+1.27%)
Oct 21, 2020 112.50 113.01 110.15 110.45 1,202,039 -3.15(-2.77%)
Oct 20, 2020 114.00 115.64 113.08 113.60 1,031,840 +0.05(+0.04%)
Oct 19, 2020 116.67 116.67 112.79 113.55 1,167,729 -2.72(-2.34%)
Oct 16, 2020 116.68 117.63 115.86 116.27 1,237,900 +0.26(+0.22%)
Oct 15, 2020 115.53 116.92 115.14 116.01 912,850 -0.90(-0.77%)
Oct 14, 2020 117.64 118.40 116.75 116.91 892,907 -0.26(-0.22%)
Oct 13, 2020 118.13 119.46 116.03 117.17 1,045,045 -1.47(-1.24%)
Oct 12, 2020 120.18 120.18 117.70 118.64 1,207,956 -0.77(-0.64%)
Oct 09, 2020 117.75 121.71 117.75 119.41 1,454,400 +3.21(+2.76%)
Oct 08, 2020 117.69 118.29 114.85 116.20 911,331 -0.31(-0.27%)
Oct 07, 2020 116.43 117.69 115.30 116.51 1,150,215 +1.20(+1.04%)
Oct 06, 2020 119.19 119.69 114.85 115.31 2,389,746 -3.05(-2.58%)
Oct 05, 2020 119.56 121.21 117.73 118.36 906,898 -0.81(-0.68%)
Oct 02, 2020 119.30 120.94 118.81 119.17 961,400 -0.92(-0.77%)
Oct 01, 2020 122.99 124.98 119.57 120.09 1,350,763 -2.36(-1.93%)
Sep 30, 2020 122.05 123.89 121.36 122.45 952,514 +0.95(+0.78%)
Sep 29, 2020 121.52 123.00 120.41 121.50 669,648 +0.10(+0.08%)
Sep 28, 2020 120.80 123.18 120.56 121.40 732,406 +2.43(+2.04%)
Sep 25, 2020 116.24 119.75 115.86 118.97 887,400 +2.42(+2.08%)
Sep 24, 2020 115.34 117.19 113.54 116.55 698,207 +0.43(+0.37%)
Sep 23, 2020 119.00 119.26 115.91 116.12 815,489 -4.49(-3.72%)
Sep 22, 2020 119.63 121.47 119.20 120.61 696,530 +0.18(+0.15%)
Sep 21, 2020 120.40 120.65 118.75 120.43 867,721 -2.11(-1.72%)
Sep 18, 2020 123.96 125.05 122.03 122.54 821,200 -1.64(-1.32%)
Sep 17, 2020 122.49 124.98 121.88 124.18 1,216,619 -0.06(-0.05%)
Sep 16, 2020 124.38 126.00 124.14 124.24 786,328 +0.00(+0.00%)
Sep 15, 2020 124.14 125.17 123.80 124.24 718,910 +1.26(+1.02%)
Sep 14, 2020 122.00 123.99 121.68 122.98 722,275 +1.95(+1.61%)
Sep 11, 2020 121.32 121.32 119.14 121.03 941,200 +0.67(+0.56%)
Sep 10, 2020 121.67 122.52 120.31 120.36 900,714 -1.64(-1.34%)
Sep 09, 2020 122.49 125.09 121.94 122.00 686,807 +0.37(+0.30%)
Sep 08, 2020 121.70 123.40 120.27 121.63 849,695 -1.49(-1.21%)
Sep 04, 2020 124.66 125.87 122.46 123.12 935,900 -0.76(-0.61%)
Sep 03, 2020 125.18 126.32 122.43 123.88 1,094,110 -2.08(-1.65%)
Sep 02, 2020 125.25 126.54 124.36 125.96 1,165,749 +1.22(+0.98%)
Sep 01, 2020 123.40 124.75 121.50 124.74 930,506 +0.95(+0.77%)
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%)
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.