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

148.80 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 125.28 125.28 122.11 122.13 926,167 -2.68(-2.15%)
May 30, 2018 124.48 125.18 124.11 124.81 702,831 +0.70(+0.56%)
May 29, 2018 124.90 125.49 123.80 124.11 712,960 -1.28(-1.02%)
May 25, 2018 125.39 125.39 125.39 0 +0.43(+0.34%)
May 24, 2018 125.20 125.35 123.70 124.96 593,892 -0.19(-0.15%)
May 23, 2018 125.10 125.66 124.17 125.15 898,494 +0.18(+0.14%)
May 22, 2018 125.62 125.99 124.68 124.97 813,523 -0.06(-0.05%)
May 21, 2018 127.25 127.25 124.75 125.03 676,326 -1.33(-1.05%)
May 18, 2018 125.33 128.36 125.28 126.36 2,375,648 +1.29(+1.03%)
May 17, 2018 124.44 125.76 123.92 125.07 1,036,980 +1.01(+0.81%)
May 16, 2018 123.62 125.00 123.19 124.06 1,085,987 +0.11(+0.09%)
May 15, 2018 125.90 125.96 123.36 123.95 1,124,927 -2.35(-1.86%)
May 14, 2018 125.39 127.31 124.68 126.30 1,794,255 -1.32(-1.03%)
May 11, 2018 127.97 128.62 127.33 127.62 868,959 +0.18(+0.14%)
May 10, 2018 131.04 131.04 126.80 127.44 1,116,981 -2.95(-2.26%)
May 09, 2018 127.11 131.15 126.05 130.39 1,424,497 +3.90(+3.08%)
May 08, 2018 126.91 129.69 125.34 126.49 2,437,727 -0.40(-0.32%)
May 07, 2018 136.94 137.00 126.08 126.89 3,246,620 -15.26(-10.74%)
May 04, 2018 139.51 143.08 139.51 142.15 417,652 +2.07(+1.48%)
May 03, 2018 139.81 140.93 139.32 140.08 346,360 -0.02(-0.01%)
May 02, 2018 141.70 142.37 139.61 140.10 340,738 -1.96(-1.38%)
May 01, 2018 140.51 142.06 139.45 142.06 337,645 +0.80(+0.57%)
Apr 30, 2018 142.96 143.51 141.12 141.26 325,860 -1.55(-1.09%)
Apr 27, 2018 141.92 143.14 141.37 142.81 336,774 +0.76(+0.54%)
Apr 26, 2018 140.63 142.55 139.45 142.05 335,604 +1.80(+1.28%)
Apr 25, 2018 137.88 140.71 136.96 140.25 488,958 +1.92(+1.39%)
Apr 24, 2018 141.31 141.41 137.80 138.33 414,157 -2.68(-1.90%)
Apr 23, 2018 141.51 141.92 140.30 141.01 385,684 -0.59(-0.42%)
Apr 20, 2018 141.99 142.46 140.12 141.60 951,835 -0.03(-0.02%)
Apr 19, 2018 142.45 142.96 140.24 141.63 442,718 -1.41(-0.99%)
Apr 18, 2018 142.28 143.48 141.80 143.04 470,332 +0.96(+0.68%)
Apr 17, 2018 141.12 142.29 140.83 142.08 405,324 +1.62(+1.15%)
Apr 16, 2018 138.56 140.53 137.74 140.46 346,538 +2.78(+2.02%)
Apr 13, 2018 137.86 138.21 136.84 137.68 562,829 +0.34(+0.25%)
Apr 12, 2018 137.01 137.70 136.56 137.34 792,043 +0.88(+0.64%)
Apr 11, 2018 136.11 137.00 135.58 136.46 306,575 -0.57(-0.42%)
Apr 10, 2018 136.86 138.17 135.44 137.03 302,848 +1.16(+0.85%)
Apr 09, 2018 135.91 137.39 134.96 135.87 314,609 +0.54(+0.40%)
Apr 06, 2018 137.35 138.27 134.53 135.33 274,094 -2.95(-2.13%)
Apr 05, 2018 137.74 138.91 137.23 138.28 255,475 +1.26(+0.92%)
Apr 04, 2018 134.20 137.15 133.62 137.02 258,773 +1.68(+1.24%)
Apr 03, 2018 134.33 135.88 133.67 135.34 360,135 +1.24(+0.92%)
Apr 02, 2018 136.83 136.95 133.15 134.10 398,683 -2.81(-2.05%)
Mar 29, 2018 136.91 136.91 136.91 0 +1.85(+1.37%)
Mar 28, 2018 135.71 136.74 134.87 135.06 302,386 -0.34(-0.25%)
Mar 27, 2018 135.89 137.99 135.05 135.40 386,354 -0.41(-0.30%)
Mar 26, 2018 133.61 136.14 133.61 135.81 415,103 +3.21(+2.42%)
Mar 23, 2018 133.00 135.12 132.49 132.60 548,237 -0.65(-0.49%)
Mar 22, 2018 135.46 135.86 133.22 133.25 417,217 -2.83(-2.08%)
Mar 21, 2018 135.86 137.50 135.37 136.08 394,854 +0.46(+0.34%)
Mar 20, 2018 138.01 138.01 135.25 135.62 486,095 -2.22(-1.61%)
Mar 19, 2018 138.01 139.20 137.06 137.84 357,854 -0.90(-0.65%)
Mar 16, 2018 137.63 139.09 136.41 138.74 837,166 -0.29(-0.21%)
Mar 15, 2018 139.17 140.06 138.83 139.03 349,553 -0.26(-0.19%)
Mar 14, 2018 141.67 141.69 139.09 139.29 338,048 -2.00(-1.42%)
Mar 13, 2018 143.01 143.47 140.80 141.29 258,038 -0.76(-0.54%)
Mar 12, 2018 141.03 142.81 141.03 142.05 819,242 +1.04(+0.74%)
Mar 09, 2018 139.97 141.24 139.40 141.01 607,757 +2.01(+1.45%)
Mar 08, 2018 139.85 140.03 137.93 139.00 700,981 -0.32(-0.23%)
Mar 07, 2018 140.13 139.32 527,413 -0.31(-0.22%)
Mar 06, 2018 139.48 140.27 138.85 139.63 928,799 +1.06(+0.76%)
Mar 05, 2018 137.34 139.27 137.05 138.57 943,938 +0.73(+0.53%)
Mar 02, 2018 137.86 138.53 136.86 137.84 636,396 -0.54(-0.39%)
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.