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

132.64 USD -0.25 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 146.82 147.48 146.21 147.42 259,782 +0.65(+0.44%)
Oct 30, 2017 148.09 148.38 146.43 146.77 214,834 -1.79(-1.20%)
Oct 27, 2017 149.67 150.22 148.40 148.56 228,059 -1.44(-0.96%)
Oct 26, 2017 149.63 150.30 148.70 150.00 171,280 +0.80(+0.54%)
Oct 25, 2017 149.07 150.20 148.15 149.20 263,017 +0.15(+0.10%)
Oct 24, 2017 150.30 150.30 148.37 149.05 218,602 -1.11(-0.74%)
Oct 23, 2017 150.51 151.04 150.00 150.16 264,905 -0.20(-0.13%)
Oct 20, 2017 148.78 150.38 148.28 150.36 237,238 +2.24(+1.51%)
Oct 19, 2017 146.96 148.19 146.17 148.12 157,805 +0.84(+0.57%)
Oct 18, 2017 148.53 148.99 147.10 147.28 311,280 -1.30(-0.87%)
Oct 17, 2017 149.59 149.66 148.47 148.58 208,331 -1.20(-0.80%)
Oct 16, 2017 148.41 149.84 147.83 149.78 223,155 +1.60(+1.08%)
Oct 13, 2017 148.40 148.71 147.37 148.18 170,967 +0.59(+0.40%)
Oct 12, 2017 147.42 148.29 147.25 147.59 290,784 -0.14(-0.09%)
Oct 11, 2017 148.21 148.49 147.03 147.73 293,672 -0.53(-0.36%)
Oct 10, 2017 146.39 148.33 146.28 148.26 415,493 +1.88(+1.28%)
Oct 09, 2017 145.61 147.05 145.49 146.38 436,778 +0.75(+0.52%)
Oct 06, 2017 146.59 146.85 144.96 145.63 296,877 -1.62(-1.10%)
Oct 05, 2017 147.18 147.50 146.46 147.25 407,818 +0.60(+0.41%)
Oct 04, 2017 145.85 146.92 145.38 146.65 267,157 +0.74(+0.51%)
Oct 03, 2017 144.76 145.92 144.23 145.91 352,367 +1.44(+1.00%)
Oct 02, 2017 143.27 144.63 142.98 144.47 395,315 +1.56(+1.09%)
Sep 29, 2017 142.58 143.38 142.48 142.91 266,892 +0.31(+0.22%)
Sep 28, 2017 140.85 143.25 140.85 142.60 255,309 +1.58(+1.12%)
Sep 27, 2017 144.03 144.03 139.68 141.02 667,918 -2.81(-1.95%)
Sep 26, 2017 145.49 145.89 143.80 143.83 221,438 -1.06(-0.73%)
Sep 25, 2017 143.95 144.99 143.40 144.89 257,384 +0.68(+0.47%)
Sep 22, 2017 143.13 144.45 142.76 144.21 381,498 +0.44(+0.31%)
Sep 21, 2017 144.84 145.13 143.40 143.77 371,687 -1.24(-0.86%)
Sep 20, 2017 144.64 145.52 144.12 145.01 267,456 +0.39(+0.27%)
Sep 19, 2017 144.40 144.72 143.76 144.62 159,387 +0.48(+0.33%)
Sep 18, 2017 144.03 144.44 143.26 144.14 192,630 +0.36(+0.25%)
Sep 15, 2017 143.56 144.13 143.22 143.78 394,296 +0.12(+0.08%)
Sep 14, 2017 142.88 143.90 142.67 143.66 232,077 +0.52(+0.36%)
Sep 13, 2017 143.09 143.69 142.71 143.14 284,791 -0.07(-0.05%)
Sep 12, 2017 143.37 144.12 142.51 143.21 416,916 +0.07(+0.05%)
Sep 11, 2017 142.78 144.03 142.10 143.14 318,012 +1.31(+0.92%)
Sep 08, 2017 140.53 142.38 140.30 141.83 268,127 +1.27(+0.90%)
Sep 07, 2017 139.32 140.74 139.32 140.56 296,659 +1.50(+1.08%)
Sep 06, 2017 139.70 139.73 137.97 139.06 237,420 -0.20(-0.14%)
Sep 05, 2017 137.75 139.48 137.53 139.26 342,249 +1.32(+0.96%)
Sep 01, 2017 137.10 138.39 137.10 137.94 205,360 +1.09(+0.80%)
Aug 31, 2017 136.66 137.06 136.17 136.85 282,616 +0.63(+0.46%)
Aug 30, 2017 135.67 137.37 135.67 136.22 256,626 +0.27(+0.20%)
Aug 29, 2017 135.24 136.41 134.93 135.95 224,375 -0.19(-0.14%)
Aug 28, 2017 136.25 136.51 135.47 136.14 170,709 +0.22(+0.16%)
Aug 25, 2017 135.42 136.61 135.42 135.92 168,842 +0.69(+0.51%)
Aug 24, 2017 135.61 135.87 135.11 135.23 181,388 +0.11(+0.08%)
Aug 23, 2017 134.79 135.65 134.62 135.12 284,559 -0.74(-0.54%)
Aug 22, 2017 134.94 136.04 134.83 135.86 180,107 +0.98(+0.73%)
Aug 21, 2017 134.85 135.30 134.15 134.88 271,270 +0.05(+0.04%)
Aug 18, 2017 135.06 135.84 134.11 134.83 352,093 -0.45(-0.33%)
Aug 17, 2017 137.94 138.32 135.23 135.28 251,952 -3.26(-2.35%)
Aug 16, 2017 137.39 138.70 136.92 138.54 265,505 +1.47(+1.07%)
Aug 15, 2017 137.22 138.00 136.63 137.07 362,376 +0.01(+0.01%)
Aug 14, 2017 136.21 137.40 135.89 137.06 281,173 +1.68(+1.24%)
Aug 11, 2017 137.19 137.19 134.47 135.38 371,990 -1.47(-1.07%)
Aug 10, 2017 139.19 139.53 136.53 136.85 729,332 -2.83(-2.03%)
Aug 09, 2017 136.22 140.00 134.61 139.68 1,016,974 +5.04(+3.74%)
Aug 08, 2017 134.68 136.01 134.37 134.64 667,605 -0.17(-0.13%)
Aug 07, 2017 134.76 135.48 134.53 134.81 439,721 +0.01(+0.01%)
Aug 04, 2017 134.61 135.01 134.27 134.80 354,693 +0.47(+0.35%)
Aug 03, 2017 134.02 134.85 133.25 134.33 672,094 +0.49(+0.37%)
Aug 02, 2017 134.36 135.61 133.56 133.84 636,807 -0.73(-0.54%)
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.