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

132.58 USD -2.39 (-1.77%)
Official Closing Price Updated: 6:30 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 135.11 135.71 131.40 132.58 1,500,269 -2.39(-1.77%)
Sep 20, 2021 134.35 136.89 132.97 134.97 1,720,475 -0.24(-0.18%)
Sep 17, 2021 141.46 142.02 134.66 135.21 4,507,373 -7.91(-5.53%)
Sep 16, 2021 144.03 144.88 142.92 143.12 748,682 -1.19(-0.82%)
Sep 15, 2021 143.85 145.18 143.41 144.31 814,272 +0.56(+0.39%)
Sep 14, 2021 147.54 147.64 143.09 143.75 1,590,359 -3.84(-2.60%)
Sep 13, 2021 148.94 149.00 145.83 147.59 2,561,615 +0.00(+0.00%)
Sep 10, 2021 150.78 151.07 147.39 147.59 1,064,464 -3.25(-2.15%)
Sep 09, 2021 150.32 152.27 150.26 150.84 1,166,090 -0.18(-0.12%)
Sep 08, 2021 149.85 151.13 148.83 151.02 800,547 +0.95(+0.63%)
Sep 07, 2021 150.04 150.84 148.28 150.07 926,420 -0.84(-0.56%)
Sep 03, 2021 151.08 152.37 149.70 150.91 1,209,973 -0.52(-0.34%)
Sep 02, 2021 151.03 151.97 150.39 151.43 583,001 +0.97(+0.64%)
Sep 01, 2021 151.49 151.68 150.06 150.46 640,841 -1.04(-0.69%)
Aug 31, 2021 150.84 151.82 149.77 151.50 1,122,790 +0.30(+0.20%)
Aug 30, 2021 151.94 152.10 151.03 151.20 480,435 -0.63(-0.41%)
Aug 27, 2021 151.80 152.42 150.56 151.83 686,874 +0.80(+0.53%)
Aug 26, 2021 151.48 151.73 150.31 151.03 811,705 -0.64(-0.42%)
Aug 25, 2021 150.87 152.43 150.02 151.67 818,291 +0.38(+0.25%)
Aug 24, 2021 150.92 152.07 150.20 151.29 1,395,661 +1.05(+0.70%)
Aug 23, 2021 150.16 150.55 148.94 150.24 1,088,241 +0.48(+0.32%)
Aug 20, 2021 149.01 150.00 148.38 149.76 929,957 +0.36(+0.24%)
Aug 19, 2021 150.34 151.35 149.27 149.40 1,372,484 -2.11(-1.39%)
Aug 18, 2021 154.07 154.56 151.42 151.51 1,047,964 -3.32(-2.14%)
Aug 17, 2021 154.86 155.93 153.26 154.83 793,256 -0.73(-0.47%)
Aug 16, 2021 156.50 156.55 154.76 155.56 1,090,336 -1.19(-0.76%)
Aug 13, 2021 156.39 157.06 155.60 156.75 555,374 +0.66(+0.42%)
Aug 12, 2021 156.81 156.81 155.27 156.09 1,197,823 -0.69(-0.44%)
Aug 11, 2021 157.03 157.08 155.88 156.78 793,546 +0.43(+0.28%)
Aug 10, 2021 154.26 156.50 153.71 156.35 1,269,319 +2.62(+1.70%)
Aug 09, 2021 151.60 153.83 150.53 153.73 1,632,755 +2.67(+1.77%)
Aug 06, 2021 148.08 151.60 147.18 151.06 1,697,869 +2.98(+2.01%)
Aug 05, 2021 148.69 149.74 147.77 148.08 1,045,476 +0.29(+0.20%)
Aug 04, 2021 149.00 150.03 147.77 147.79 2,313,527 -2.32(-1.55%)
Aug 03, 2021 149.05 150.68 148.35 150.11 981,409 +0.52(+0.35%)
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.