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

135.21 USD -7.91 (-5.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 145.73 147.20 142.54 143.99 512,799 -1.81(-1.24%)
Jul 30, 2019 143.76 145.82 142.78 145.80 522,995 +1.88(+1.31%)
Jul 29, 2019 146.43 146.46 143.27 143.92 452,287 -2.40(-1.64%)
Jul 26, 2019 145.60 146.36 144.23 146.32 447,900 +0.78(+0.54%)
Jul 25, 2019 145.96 146.28 144.99 145.54 752,033 -0.42(-0.29%)
Jul 24, 2019 145.50 146.65 145.14 145.96 524,868 +0.78(+0.54%)
Jul 23, 2019 142.72 145.24 141.21 145.18 682,412 +3.11(+2.19%)
Jul 22, 2019 142.99 143.23 141.81 142.07 451,346 -0.36(-0.25%)
Jul 19, 2019 143.66 143.79 142.16 142.43 467,400 -0.67(-0.47%)
Jul 18, 2019 142.51 143.96 140.61 143.10 791,235 +0.01(+0.01%)
Jul 17, 2019 144.73 145.12 142.49 143.09 467,388 -1.72(-1.19%)
Jul 16, 2019 144.69 145.93 144.50 144.81 605,730 +0.07(+0.05%)
Jul 15, 2019 143.48 144.76 143.19 144.74 432,129 +1.48(+1.03%)
Jul 12, 2019 143.03 143.66 142.61 143.26 403,300 +0.58(+0.41%)
Jul 11, 2019 142.12 142.70 140.90 142.68 506,086 +0.14(+0.10%)
Jul 10, 2019 143.09 143.51 141.53 142.54 829,630 +0.54(+0.38%)
Jul 09, 2019 142.01 142.58 141.26 142.00 702,325 -0.74(-0.52%)
Jul 08, 2019 144.86 144.99 142.54 142.74 581,145 -2.38(-1.64%)
Jul 05, 2019 145.00 145.47 143.74 145.12 806,600 -0.91(-0.62%)
Jul 03, 2019 143.15 146.14 142.96 146.03 651,200 +3.25(+2.28%)
Jul 02, 2019 143.75 144.23 142.00 142.78 830,559 -1.11(-0.77%)
Jul 01, 2019 146.59 147.18 142.41 143.89 1,001,128 -1.20(-0.83%)
Jun 28, 2019 143.89 145.50 142.01 145.09 1,904,400 +1.52(+1.06%)
Jun 27, 2019 144.00 144.33 143.00 143.57 721,337 -1.38(-0.95%)
Jun 26, 2019 147.75 148.10 144.72 144.95 843,567 -2.59(-1.76%)
Jun 25, 2019 146.51 148.04 145.62 147.54 730,674 +0.91(+0.62%)
Jun 24, 2019 145.36 147.22 144.95 146.63 864,791 +0.96(+0.66%)
Jun 21, 2019 149.62 149.62 145.49 145.67 1,400,700 -5.05(-3.35%)
Jun 20, 2019 150.00 151.02 149.00 150.72 846,006 +1.77(+1.19%)
Jun 19, 2019 148.00 149.09 146.41 148.95 971,593 +1.12(+0.76%)
Jun 18, 2019 148.14 149.88 147.25 147.83 1,162,753 +0.27(+0.18%)
Jun 17, 2019 148.79 149.11 147.07 147.56 1,071,326 -1.23(-0.83%)
Jun 14, 2019 150.04 150.21 148.26 148.79 955,200 -1.12(-0.75%)
Jun 13, 2019 151.79 152.76 148.80 149.91 1,006,985 -1.69(-1.11%)
Jun 12, 2019 151.57 152.58 150.75 151.60 744,603 -0.55(-0.36%)
Jun 11, 2019 152.40 152.59 151.31 152.15 1,016,491 +0.82(+0.54%)
Jun 10, 2019 151.69 151.69 149.52 151.33 640,351 +0.01(+0.01%)
Jun 07, 2019 149.00 152.95 148.98 151.32 1,338,500 +2.80(+1.89%)
Jun 06, 2019 141.65 148.86 141.43 148.52 1,681,303 +7.37(+5.22%)
Jun 05, 2019 142.19 142.56 134.15 141.15 2,242,447 -2.30(-1.60%)
Jun 04, 2019 140.46 143.45 139.65 143.45 1,196,880 +4.33(+3.11%)
Jun 03, 2019 134.89 139.45 134.89 139.12 1,068,449 +3.70(+2.73%)
May 31, 2019 134.54 136.11 133.52 135.42 640,700 +0.25(+0.18%)
May 30, 2019 134.19 135.71 134.19 135.17 418,057 +0.80(+0.60%)
May 29, 2019 134.11 134.73 133.60 134.37 515,727 -0.21(-0.16%)
May 28, 2019 134.64 136.28 134.58 134.58 1,360,397 -0.13(-0.10%)
May 24, 2019 136.23 136.52 133.87 134.71 759,800 -0.83(-0.61%)
May 23, 2019 134.75 136.17 134.43 135.54 536,364 -0.36(-0.26%)
May 22, 2019 134.98 136.22 134.74 135.90 521,230 +1.10(+0.82%)
May 21, 2019 135.07 135.81 134.44 134.80 570,888 +0.01(+0.01%)
May 20, 2019 135.79 136.38 134.38 134.79 851,834 -1.88(-1.38%)
May 17, 2019 135.82 137.38 135.54 136.67 573,800 -0.29(-0.21%)
May 16, 2019 136.05 138.26 135.30 136.96 1,013,322 +1.37(+1.01%)
May 15, 2019 135.37 135.87 134.73 135.59 878,321 -0.42(-0.31%)
May 14, 2019 134.58 137.26 134.58 136.01 1,197,725 +1.53(+1.14%)
May 13, 2019 133.69 134.91 133.14 134.48 1,198,901 -1.65(-1.21%)
May 10, 2019 135.75 136.78 134.02 136.13 676,000 +0.12(+0.09%)
May 09, 2019 135.10 136.34 134.35 136.01 951,998 +0.86(+0.64%)
May 08, 2019 134.52 135.63 133.26 135.15 1,870,408 +0.15(+0.11%)
May 07, 2019 138.77 142.88 133.78 135.00 2,636,611 -2.72(-1.98%)
May 06, 2019 136.90 138.00 136.48 137.72 1,263,877 -2.19(-1.57%)
May 03, 2019 138.92 140.67 138.46 139.91 1,239,600 +1.26(+0.91%)
May 02, 2019 137.63 138.71 136.74 138.65 1,024,805 +0.83(+0.60%)
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.