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

140.77 USD +0.27 (+0.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 141.00 141.86 140.50 141.23 431,700 -0.19(-0.13%)
Nov 27, 2019 142.54 142.54 140.26 141.42 845,700 -0.46(-0.32%)
Nov 26, 2019 141.01 142.01 140.28 141.88 1,314,176 +0.47(+0.33%)
Nov 25, 2019 139.87 141.56 139.51 141.41 795,413 +1.39(+0.99%)
Nov 22, 2019 139.00 140.69 137.74 140.02 1,500,900 +3.14(+2.29%)
Nov 21, 2019 136.07 137.30 135.51 136.88 1,050,196 +0.48(+0.35%)
Nov 20, 2019 135.57 137.36 135.27 136.40 1,076,951 -0.48(-0.35%)
Nov 19, 2019 135.67 137.12 134.51 136.88 1,070,254 +1.86(+1.38%)
Nov 18, 2019 133.26 135.08 132.61 135.02 626,542 +1.10(+0.82%)
Nov 15, 2019 134.26 135.34 133.77 133.92 945,400 +0.02(+0.01%)
Nov 14, 2019 132.23 133.92 131.90 133.90 583,683 +1.22(+0.92%)
Nov 13, 2019 129.58 133.13 129.21 132.68 657,499 +2.12(+1.62%)
Nov 12, 2019 131.00 131.71 129.87 130.56 583,995 -0.66(-0.50%)
Nov 11, 2019 132.44 132.45 130.79 131.22 678,677 -1.59(-1.20%)
Nov 08, 2019 133.48 134.09 131.82 132.81 664,200 -0.61(-0.46%)
Nov 07, 2019 133.56 135.13 132.92 133.42 703,581 +0.41(+0.31%)
Nov 06, 2019 134.31 134.72 131.13 133.01 1,036,510 -1.45(-1.08%)
Nov 05, 2019 126.35 136.00 124.43 134.46 2,803,716 +10.45(+8.43%)
Nov 04, 2019 123.24 124.82 122.67 124.01 1,456,394 +2.27(+1.86%)
Nov 01, 2019 122.58 123.70 121.24 121.74 1,110,400 -0.27(-0.22%)
Oct 31, 2019 123.12 123.35 120.59 122.01 946,582 -1.31(-1.06%)
Oct 30, 2019 121.94 123.47 120.37 123.32 740,207 +1.09(+0.89%)
Oct 29, 2019 118.95 123.05 118.92 122.23 1,079,676 +2.04(+1.70%)
Oct 28, 2019 120.83 120.91 119.80 120.19 894,983 +0.23(+0.19%)
Oct 25, 2019 119.40 120.52 118.28 119.96 858,900 +0.25(+0.21%)
Oct 24, 2019 120.45 120.45 118.28 119.71 587,094 -0.31(-0.26%)
Oct 23, 2019 119.41 120.93 119.41 120.02 725,205 +0.90(+0.76%)
Oct 22, 2019 117.88 119.54 117.22 119.12 610,322 +0.73(+0.62%)
Oct 21, 2019 118.44 118.95 117.62 118.39 854,495 +0.55(+0.47%)
Oct 18, 2019 119.83 120.18 117.09 117.84 790,400 -1.61(-1.35%)
Oct 17, 2019 119.73 120.39 118.90 119.45 498,616 +0.29(+0.24%)
Oct 16, 2019 118.96 120.25 118.45 119.16 793,221 -0.02(-0.02%)
Oct 15, 2019 118.94 119.98 118.18 119.18 493,767 +0.85(+0.72%)
Oct 14, 2019 117.99 119.38 117.75 118.33 518,943 +0.18(+0.15%)
Oct 11, 2019 117.43 119.66 117.25 118.15 799,100 +2.18(+1.88%)
Oct 10, 2019 115.09 116.36 113.88 115.97 1,327,010 +0.87(+0.76%)
Oct 09, 2019 115.05 115.78 113.41 115.10 1,072,003 +0.98(+0.86%)
Oct 08, 2019 117.00 117.29 112.87 114.12 1,604,383 -4.28(-3.61%)
Oct 07, 2019 118.75 120.28 118.32 118.40 908,196 -0.75(-0.63%)
Oct 04, 2019 117.20 119.27 116.36 119.15 1,732,000 +1.23(+1.04%)
Oct 03, 2019 116.65 117.98 114.58 117.92 840,871 +0.93(+0.79%)
Oct 02, 2019 120.74 121.55 116.87 116.99 1,465,557 -4.63(-3.81%)
Oct 01, 2019 123.05 123.53 120.63 121.62 817,766 -1.07(-0.87%)
Sep 30, 2019 121.09 123.47 121.09 122.69 915,950 +1.88(+1.56%)
Sep 27, 2019 120.27 121.39 119.80 120.81 492,800 +1.01(+0.84%)
Sep 26, 2019 122.08 122.08 117.31 119.80 929,385 -2.31(-1.89%)
Sep 25, 2019 121.18 122.96 120.75 122.11 1,382,831 +1.42(+1.18%)
Sep 24, 2019 123.02 123.65 120.12 120.69 1,112,326 -2.09(-1.70%)
Sep 23, 2019 119.60 123.01 119.50 122.78 1,080,599 +2.61(+2.17%)
Sep 20, 2019 122.32 122.72 119.97 120.17 1,983,200 -2.69(-2.19%)
Sep 19, 2019 122.82 124.37 122.32 122.86 711,227 -0.13(-0.11%)
Sep 18, 2019 122.68 124.86 121.72 122.99 936,128 +0.76(+0.62%)
Sep 17, 2019 121.95 122.57 119.85 122.23 1,116,470 +0.20(+0.16%)
Sep 16, 2019 126.26 126.57 122.00 122.03 1,039,867 -5.27(-4.14%)
Sep 13, 2019 127.03 127.89 125.93 127.30 785,800 +0.20(+0.16%)
Sep 12, 2019 127.82 128.25 124.59 127.10 1,169,829 -0.36(-0.28%)
Sep 11, 2019 125.09 127.48 124.12 127.46 1,467,897 +3.60(+2.91%)
Sep 10, 2019 120.08 124.27 120.08 123.86 2,225,933 +3.93(+3.28%)
Sep 09, 2019 118.00 120.67 118.00 119.93 1,590,244 +2.07(+1.76%)
Sep 06, 2019 115.04 118.77 114.68 117.86 2,096,300 +3.36(+2.93%)
Sep 05, 2019 112.81 115.02 112.72 114.50 1,418,847 +2.60(+2.32%)
Sep 04, 2019 110.57 112.25 110.57 111.90 882,366 +2.75(+2.52%)
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.