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

107.70 -0.40 (-0.37%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 128.13 128.88 127.64 128.27 1,268,319 +0.04(+0.04%)
Nov 29, 2018 127.20 128.98 126.89 128.23 841,998 +0.91(+0.71%)
Nov 28, 2018 127.06 128.21 125.75 127.32 1,364,807 +0.50(+0.39%)
Nov 27, 2018 125.73 127.28 124.78 126.82 827,799 +0.16(+0.13%)
Nov 26, 2018 127.13 127.77 125.42 126.66 666,206 +0.10(+0.08%)
Nov 23, 2018 125.81 127.09 125.29 126.56 288,510 +0.23(+0.18%)
Nov 21, 2018 126.33 126.33 126.33 0 +1.16(+0.93%)
Nov 20, 2018 125.66 126.51 124.41 125.17 1,186,464 -2.16(-1.69%)
Nov 19, 2018 129.13 129.90 126.54 127.33 674,562 -2.25(-1.73%)
Nov 16, 2018 127.70 129.85 125.89 129.58 669,326 +0.54(+0.42%)
Nov 15, 2018 127.29 129.29 126.54 129.03 887,645 +0.94(+0.74%)
Nov 14, 2018 128.88 130.37 127.73 128.09 881,478 -1.38(-1.06%)
Nov 13, 2018 129.68 130.64 128.61 129.47 830,428 -0.05(-0.03%)
Nov 12, 2018 131.94 132.54 129.41 129.51 1,007,686 -2.58(-1.95%)
Nov 09, 2018 132.82 133.17 130.98 132.09 648,016 -1.24(-0.93%)
Nov 08, 2018 131.41 133.34 130.85 133.34 667,532 +1.91(+1.45%)
Nov 07, 2018 135.08 135.40 128.74 131.42 1,284,706 -3.24(-2.41%)
Nov 06, 2018 130.41 136.37 128.72 134.67 1,159,475 +2.41(+1.82%)
Nov 05, 2018 132.12 132.52 130.39 132.26 1,064,273 +0.05(+0.03%)
Nov 02, 2018 133.04 133.31 131.39 132.21 730,495 -0.20(-0.15%)
Nov 01, 2018 131.32 133.01 130.51 132.41 746,498 +1.39(+1.06%)
Oct 31, 2018 131.37 132.19 130.26 131.02 1,090,339 +0.25(+0.19%)
Oct 30, 2018 126.87 130.96 126.04 130.77 1,282,874 +4.17(+3.29%)
Oct 29, 2018 128.62 129.12 125.48 126.61 1,215,535 -0.31(-0.24%)
Oct 26, 2018 125.44 127.76 123.63 126.91 1,239,280 +0.36(+0.29%)
Oct 25, 2018 125.75 127.27 124.84 126.55 720,028 +2.16(+1.73%)
Oct 24, 2018 126.34 127.24 124.17 124.40 957,272 -2.15(-1.70%)
Oct 23, 2018 125.22 127.53 124.22 126.54 1,442,800 +0.01(+0.01%)
Oct 22, 2018 126.68 127.23 124.89 126.53 867,987 +0.53(+0.42%)
Oct 19, 2018 124.36 126.65 124.21 126.00 1,131,738 +2.05(+1.65%)
Oct 18, 2018 125.20 125.26 123.06 123.95 852,536 -1.24(-0.99%)
Oct 17, 2018 124.35 126.06 124.28 125.19 932,383 +0.63(+0.51%)
Oct 16, 2018 120.46 124.62 120.22 124.56 1,713,198 +5.34(+4.48%)
Oct 15, 2018 117.73 120.43 117.37 119.22 2,209,621 +0.64(+0.54%)
Oct 12, 2018 122.18 122.39 117.42 118.57 1,623,519 -1.55(-1.29%)
Oct 11, 2018 121.36 122.08 119.12 120.12 2,060,680 -1.24(-1.02%)
Oct 10, 2018 124.88 124.88 121.18 121.36 1,732,082 -3.16(-2.54%)
Oct 09, 2018 125.53 126.34 124.43 124.52 3,066,844 -1.78(-1.41%)
Oct 08, 2018 125.50 126.61 124.94 126.30 1,237,709 +0.80(+0.64%)
Oct 05, 2018 124.11 125.66 124.11 125.50 1,325,182 +1.07(+0.86%)
Oct 04, 2018 122.78 124.47 120.44 124.43 2,156,653 +0.84(+0.68%)
Oct 03, 2018 126.25 126.37 123.54 123.59 1,170,191 -2.66(-2.11%)
Oct 02, 2018 125.76 126.59 125.43 126.25 1,255,577 +0.85(+0.68%)
Oct 01, 2018 126.32 127.75 124.95 125.40 1,424,439 -0.60(-0.47%)
Sep 28, 2018 125.21 127.30 125.21 126.00 4,293,096 +0.52(+0.42%)
Sep 27, 2018 124.07 125.61 124.07 125.47 1,631,935 +1.39(+1.12%)
Sep 26, 2018 123.79 124.96 122.67 124.09 1,336,155 -0.03(-0.02%)
Sep 25, 2018 125.77 126.44 123.88 124.11 1,901,007 -1.47(-1.17%)
Sep 24, 2018 126.71 127.74 125.43 125.58 1,300,814 -1.63(-1.28%)
Sep 21, 2018 126.68 128.32 126.34 127.21 2,601,893 +1.16(+0.92%)
Sep 20, 2018 124.90 126.51 124.18 126.05 2,215,918 +2.16(+1.75%)
Sep 19, 2018 124.73 125.41 123.13 123.89 1,307,073 -0.67(-0.54%)
Sep 18, 2018 123.14 124.92 122.75 124.56 1,163,827 +1.59(+1.29%)
Sep 17, 2018 122.74 123.83 121.86 122.97 1,868,987 -0.01(-0.01%)
Sep 14, 2018 124.29 124.59 122.15 122.98 1,805,183 -0.66(-0.53%)
Sep 13, 2018 121.78 124.93 120.59 123.64 7,595,052 +5.48(+4.64%)
Sep 12, 2018 114.78 119.07 114.38 118.16 2,050,951 +3.46(+3.02%)
Sep 11, 2018 113.93 116.06 112.29 114.70 1,149,383 -1.21(-1.04%)
Sep 10, 2018 114.87 116.03 114.59 115.91 665,824 +1.43(+1.25%)
Sep 07, 2018 116.42 116.75 114.18 114.48 704,692 -2.54(-2.17%)
Sep 06, 2018 115.14 117.98 115.14 117.02 1,651,320 +1.95(+1.69%)
Sep 05, 2018 116.50 116.99 114.94 115.07 1,039,625 -1.69(-1.44%)
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.