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

99.98 -1.39 (-1.37%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 123.53 123.94 120.95 122.17 1,467,411 -1.73(-1.40%)
Jan 30, 2020 123.95 124.03 120.34 123.90 2,005,854 -1.94(-1.54%)
Jan 29, 2020 127.20 127.98 125.64 125.84 762,358 -0.37(-0.30%)
Jan 28, 2020 125.67 126.55 124.59 126.21 807,120 +1.37(+1.10%)
Jan 27, 2020 125.68 126.35 124.62 124.84 955,003 -1.69(-1.33%)
Jan 24, 2020 126.99 127.89 125.96 126.53 738,052 -0.24(-0.19%)
Jan 23, 2020 126.36 127.62 124.73 126.77 1,021,855 +0.14(+0.11%)
Jan 22, 2020 125.87 127.48 125.43 126.63 758,774 +1.02(+0.82%)
Jan 21, 2020 124.89 126.75 124.40 125.60 979,358 -0.07(-0.06%)
Jan 17, 2020 124.27 125.85 123.78 125.68 997,341 +1.63(+1.31%)
Jan 16, 2020 121.18 124.29 120.93 124.05 879,370 +2.97(+2.45%)
Jan 15, 2020 120.21 121.61 119.84 121.08 1,128,773 +0.60(+0.49%)
Jan 14, 2020 118.36 120.85 117.94 120.48 1,872,171 +1.81(+1.52%)
Jan 13, 2020 117.40 118.77 116.38 118.67 901,372 +1.28(+1.09%)
Jan 10, 2020 115.82 118.08 115.47 117.39 1,078,370 +2.19(+1.90%)
Jan 09, 2020 115.60 116.20 113.97 115.20 1,203,575 -0.47(-0.40%)
Jan 08, 2020 116.32 117.05 115.62 115.67 811,472 -1.09(-0.93%)
Jan 07, 2020 116.01 117.92 116.01 116.76 1,335,870 -0.20(-0.17%)
Jan 06, 2020 117.68 118.22 116.96 116.96 1,256,332 -0.77(-0.66%)
Jan 03, 2020 117.69 119.07 117.17 117.73 1,151,241 -1.12(-0.94%)
Jan 02, 2020 120.57 120.64 118.18 118.85 945,731 -1.37(-1.14%)
Dec 31, 2019 118.81 120.35 118.61 120.22 892,059 +1.92(+1.62%)
Dec 30, 2019 118.96 119.23 118.16 118.30 614,620 -0.35(-0.30%)
Dec 27, 2019 118.40 120.09 117.81 118.65 757,906 +0.99(+0.84%)
Dec 26, 2019 115.06 117.82 115.06 117.67 906,025 +1.81(+1.56%)
Dec 24, 2019 115.89 116.33 115.25 115.86 591,779 +1.06(+0.92%)
Dec 23, 2019 113.45 115.47 112.90 114.80 1,253,032 +1.06(+0.94%)
Dec 20, 2019 115.54 116.21 113.51 113.74 1,857,178 -0.50(-0.44%)
Dec 19, 2019 114.27 114.84 113.23 114.24 1,262,703 +0.80(+0.70%)
Dec 18, 2019 112.36 114.41 111.00 113.44 1,864,838 +1.30(+1.16%)
Dec 17, 2019 111.06 113.00 110.97 112.14 3,784,474 +1.00(+0.90%)
Dec 16, 2019 116.58 117.28 110.82 111.14 6,414,663 -12.95(-10.43%)
Dec 13, 2019 125.22 125.66 123.61 124.09 890,961 -0.57(-0.46%)
Dec 12, 2019 124.77 125.61 123.62 124.67 1,200,082 +0.06(+0.04%)
Dec 11, 2019 124.47 125.25 123.78 124.61 1,358,571 +0.51(+0.41%)
Dec 10, 2019 123.85 124.91 123.37 124.10 2,475,206 +0.17(+0.13%)
Dec 09, 2019 130.06 130.40 122.12 123.93 2,939,644 -7.62(-5.79%)
Dec 06, 2019 131.54 131.87 130.71 131.56 1,141,234 +0.25(+0.19%)
Dec 05, 2019 130.12 131.80 129.94 131.31 867,140 +1.62(+1.25%)
Dec 04, 2019 131.01 131.61 129.63 129.69 1,210,169 -1.09(-0.84%)
Dec 03, 2019 128.44 131.15 128.14 130.78 1,764,573 +0.61(+0.47%)
Dec 02, 2019 130.81 131.54 130.01 130.17 991,006 -0.64(-0.49%)
Nov 29, 2019 130.59 131.39 130.13 130.81 466,103 -0.18(-0.13%)
Nov 27, 2019 132.02 132.02 129.91 130.98 913,095 -0.42(-0.32%)
Nov 26, 2019 130.60 131.53 129.93 131.40 1,418,905 +0.43(+0.33%)
Nov 25, 2019 129.55 131.11 129.21 130.97 858,801 +1.29(+0.99%)
Nov 22, 2019 128.74 130.31 127.57 129.69 1,620,509 +2.91(+2.29%)
Nov 21, 2019 126.03 127.17 125.51 126.78 1,133,888 +0.45(+0.35%)
Nov 20, 2019 125.56 127.22 125.29 126.33 1,162,775 -0.45(-0.35%)
Nov 19, 2019 125.66 127.00 124.58 126.78 1,155,544 +1.72(+1.38%)
Nov 18, 2019 123.42 125.11 122.82 125.05 676,472 +1.02(+0.82%)
Nov 15, 2019 124.35 125.35 123.90 124.03 1,020,740 +0.02(+0.01%)
Nov 14, 2019 122.47 124.03 122.16 124.02 630,197 +1.13(+0.92%)
Nov 13, 2019 120.02 123.30 119.68 122.89 709,896 +1.96(+1.62%)
Nov 12, 2019 121.33 121.99 120.28 120.92 630,534 -0.61(-0.50%)
Nov 11, 2019 122.67 122.67 121.14 121.53 732,762 -1.47(-1.20%)
Nov 08, 2019 123.63 124.19 122.09 123.01 717,131 -0.56(-0.46%)
Nov 07, 2019 123.70 125.16 123.11 123.57 759,650 +0.38(+0.31%)
Nov 06, 2019 124.40 124.78 121.45 123.19 1,119,111 -1.34(-1.08%)
Nov 05, 2019 117.02 125.96 115.25 124.54 3,027,149 +9.68(+8.43%)
Nov 04, 2019 114.14 115.61 113.62 114.86 1,572,456 +2.10(+1.87%)
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.