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

118.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 130.28 132.29 131.92 2,591,737 +1.21(+0.93%)
Jan 28, 2022 131.83 132.12 128.37 130.71 2,261,505 -1.25(-0.95%)
Jan 27, 2022 134.98 136.01 130.95 131.96 1,041,711 -1.27(-0.95%)
Jan 26, 2022 136.54 137.32 132.28 133.23 1,354,919 -0.80(-0.60%)
Jan 25, 2022 133.88 135.30 131.88 134.03 1,600,639 -2.59(-1.90%)
Jan 24, 2022 136.36 137.00 130.98 136.62 2,030,266 -2.67(-1.92%)
Jan 21, 2022 141.31 143.79 138.72 139.29 1,253,448 -1.71(-1.21%)
Jan 20, 2022 139.39 145.65 138.32 141.00 3,723,339 +1.62(+1.16%)
Jan 19, 2022 142.36 142.98 139.26 139.38 1,204,821 -1.84(-1.30%)
Jan 18, 2022 144.52 145.00 140.08 141.22 1,818,685 -4.57(-3.13%)
Jan 14, 2022 145.79 0 -0.09(-0.06%)
Jan 13, 2022 147.08 147.82 145.64 145.88 1,106,311 -0.21(-0.14%)
Jan 12, 2022 147.24 148.82 145.16 146.09 1,023,173 -0.07(-0.05%)
Jan 11, 2022 140.99 146.33 140.75 146.16 1,030,055 +5.57(+3.96%)
Jan 10, 2022 140.92 141.29 137.38 140.59 2,062,138 -1.38(-0.97%)
Jan 07, 2022 144.00 144.00 141.93 141.97 1,781,863 -1.85(-1.29%)
Jan 06, 2022 145.02 145.34 142.41 143.82 682,595 -1.10(-0.76%)
Jan 05, 2022 149.86 150.69 144.87 144.92 1,409,826 -4.76(-3.18%)
Jan 04, 2022 149.50 151.31 148.69 149.68 1,794,649 +0.56(+0.38%)
Jan 03, 2022 150.78 151.86 148.89 149.12 946,939 -1.53(-1.02%)
Dec 31, 2021 148.52 151.23 148.40 150.65 810,148 +2.09(+1.41%)
Dec 30, 2021 148.84 149.93 148.36 148.56 402,676 -0.43(-0.29%)
Dec 29, 2021 147.47 149.70 147.11 148.99 1,606,473 +1.55(+1.05%)
Dec 28, 2021 145.00 147.77 144.61 147.44 694,760 +2.23(+1.54%)
Dec 27, 2021 143.10 145.25 142.49 145.21 533,313 +2.12(+1.48%)
Dec 23, 2021 142.43 143.64 142.21 143.09 627,014 +0.87(+0.61%)
Dec 22, 2021 142.22 142.61 141.66 142.22 677,541 -0.47(-0.33%)
Dec 21, 2021 142.91 144.30 141.48 142.69 1,010,979 +0.40(+0.28%)
Dec 20, 2021 142.42 143.06 139.62 142.29 1,010,888 -2.14(-1.48%)
Dec 17, 2021 145.35 145.35 142.65 144.43 3,511,192 -1.48(-1.01%)
Dec 16, 2021 145.97 147.58 144.80 145.91 1,449,483 +0.90(+0.62%)
Dec 15, 2021 145.70 145.79 142.51 145.01 965,600 -0.70(-0.48%)
Dec 14, 2021 146.25 147.84 144.90 145.71 1,960,018 -0.79(-0.54%)
Dec 13, 2021 146.72 148.25 145.94 146.50 1,925,810 -0.62(-0.42%)
Dec 10, 2021 148.76 148.76 146.02 147.12 1,050,358 -0.36(-0.24%)
Dec 09, 2021 147.99 148.89 146.59 147.48 1,155,440 -0.68(-0.46%)
Dec 08, 2021 145.47 148.21 144.08 148.16 1,204,126 +3.05(+2.10%)
Dec 07, 2021 144.77 146.61 144.19 145.11 1,110,522 +2.08(+1.45%)
Dec 06, 2021 142.14 144.18 141.66 143.03 1,281,945 +2.26(+1.61%)
Dec 03, 2021 140.48 142.43 138.61 140.77 1,268,974 +0.27(+0.19%)
Dec 02, 2021 140.86 142.51 139.87 140.50 1,711,014 -1.00(-0.71%)
Dec 01, 2021 144.00 146.59 141.48 141.50 1,181,175 -0.67(-0.47%)
Nov 30, 2021 146.73 146.92 141.89 142.17 1,812,447 -5.02(-3.41%)
Nov 29, 2021 145.38 147.93 144.60 147.19 1,735,485 +2.62(+1.81%)
Nov 26, 2021 144.47 145.67 143.67 144.57 711,177 -2.90(-1.97%)
Nov 24, 2021 146.64 148.02 146.60 147.47 557,477 -0.11(-0.07%)
Nov 23, 2021 149.03 149.35 146.65 147.58 883,627 -1.70(-1.14%)
Nov 22, 2021 150.46 151.92 149.28 149.28 626,849 -0.75(-0.50%)
Nov 19, 2021 150.37 150.92 149.44 150.03 1,015,544 -0.02(-0.01%)
Nov 18, 2021 152.44 150.49 149.95 150.05 790,091 -2.78(-1.82%)
Nov 17, 2021 152.63 153.18 150.88 152.83 1,151,010 -0.12(-0.08%)
Nov 16, 2021 152.72 154.03 152.03 152.95 913,017 +0.59(+0.39%)
Nov 15, 2021 152.38 152.52 150.74 152.36 1,448,783 -0.22(-0.14%)
Nov 12, 2021 150.55 155.00 149.91 152.58 894,382 +2.33(+1.55%)
Nov 11, 2021 151.20 151.69 148.90 150.25 855,237 -0.88(-0.58%)
Nov 10, 2021 153.56 150.83 151.13 1,400,963 -1.99(-1.30%)
Nov 09, 2021 146.06 154.15 145.17 153.12 2,856,216 +5.59(+3.79%)
Nov 08, 2021 144.22 147.56 143.96 147.53 2,133,919 +3.93(+2.74%)
Nov 05, 2021 142.27 144.15 142.04 143.60 1,201,250 +1.73(+1.22%)
Nov 04, 2021 145.21 145.33 141.28 141.87 1,102,540 -3.42(-2.35%)
Nov 03, 2021 144.82 146.38 144.54 145.29 1,801,895 +0.89(+0.62%)
Nov 02, 2021 143.98 145.62 143.83 144.40 1,286,807 +0.32(+0.22%)
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.