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

146.45 USD -0.06 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 136.91 136.91 136.91 0 +1.85(+1.37%)
Mar 28, 2018 135.71 136.74 134.87 135.06 302,386 -0.34(-0.25%)
Mar 27, 2018 135.89 137.99 135.05 135.40 386,354 -0.41(-0.30%)
Mar 26, 2018 133.61 136.14 133.61 135.81 415,103 +3.21(+2.42%)
Mar 23, 2018 133.00 135.12 132.49 132.60 548,237 -0.65(-0.49%)
Mar 22, 2018 135.46 135.86 133.22 133.25 417,217 -2.83(-2.08%)
Mar 21, 2018 135.86 137.50 135.37 136.08 394,854 +0.46(+0.34%)
Mar 20, 2018 138.01 138.01 135.25 135.62 486,095 -2.22(-1.61%)
Mar 19, 2018 138.01 139.20 137.06 137.84 357,854 -0.90(-0.65%)
Mar 16, 2018 137.63 139.09 136.41 138.74 837,166 -0.29(-0.21%)
Mar 15, 2018 139.17 140.06 138.83 139.03 349,553 -0.26(-0.19%)
Mar 14, 2018 141.67 141.69 139.09 139.29 338,048 -2.00(-1.42%)
Mar 13, 2018 143.01 143.47 140.80 141.29 258,038 -0.76(-0.54%)
Mar 12, 2018 141.03 142.81 141.03 142.05 819,242 +1.04(+0.74%)
Mar 09, 2018 139.97 141.24 139.40 141.01 607,757 +2.01(+1.45%)
Mar 08, 2018 139.85 140.03 137.93 139.00 700,981 -0.32(-0.23%)
Mar 07, 2018 140.13 139.32 527,413 -0.31(-0.22%)
Mar 06, 2018 139.48 140.27 138.85 139.63 928,799 +1.06(+0.76%)
Mar 05, 2018 137.34 139.27 137.05 138.57 943,938 +0.73(+0.53%)
Mar 02, 2018 137.86 138.53 136.86 137.84 636,396 -0.54(-0.39%)
Mar 01, 2018 141.41 141.77 138.03 138.38 380,216 -2.87(-2.03%)
Feb 28, 2018 142.68 143.62 141.19 141.25 388,120 -1.33(-0.93%)
Feb 27, 2018 145.75 145.90 142.58 142.58 315,431 -2.85(-1.96%)
Feb 26, 2018 145.76 145.98 143.88 145.43 232,999 -0.39(-0.27%)
Feb 23, 2018 143.67 145.89 142.47 145.82 323,744 +3.16(+2.22%)
Feb 22, 2018 142.66 543,390 +1.22(+0.86%)
Feb 21, 2018 142.57 143.41 141.43 141.44 491,326 -0.94(-0.66%)
Feb 20, 2018 141.36 144.03 141.10 142.38 435,357 +0.55(+0.39%)
Feb 16, 2018 141.83 141.83 141.83 0 -2.19(-1.52%)
Feb 15, 2018 138.93 145.09 135.08 144.02 761,257 -0.83(-0.57%)
Feb 14, 2018 141.94 145.12 141.08 144.85 680,763 +1.79(+1.25%)
Feb 13, 2018 141.63 143.39 140.22 143.06 401,488 +0.64(+0.45%)
Feb 12, 2018 141.04 143.25 140.55 142.42 271,004 +2.02(+1.44%)
Feb 09, 2018 139.36 141.27 136.85 140.40 407,502 +2.40(+1.74%)
Feb 08, 2018 142.13 142.66 137.93 138.00 370,289 -4.70(-3.29%)
Feb 07, 2018 141.97 144.86 141.42 142.70 352,295 +0.29(+0.20%)
Feb 06, 2018 139.29 142.53 137.85 142.41 559,166 +0.05(+0.04%)
Feb 05, 2018 145.35 146.07 141.18 142.36 222,209 -3.77(-2.58%)
Feb 02, 2018 146.94 147.81 146.07 146.13 382,191 -1.86(-1.26%)
Feb 01, 2018 149.48 150.48 146.92 147.99 542,853 -2.31(-1.54%)
Jan 31, 2018 150.24 151.24 148.99 150.30 445,539 +0.39(+0.26%)
Jan 30, 2018 150.23 150.89 148.58 149.91 428,081 -0.99(-0.66%)
Jan 29, 2018 153.40 153.89 150.88 150.90 336,342 -2.59(-1.69%)
Jan 26, 2018 155.27 155.27 153.23 153.49 433,764 -1.36(-0.88%)
Jan 25, 2018 153.61 155.13 153.08 154.85 461,211 +1.99(+1.30%)
Jan 24, 2018 153.02 153.75 151.89 152.86 290,625 -0.15(-0.10%)
Jan 23, 2018 153.00 153.37 151.31 153.01 315,481 -0.05(-0.03%)
Jan 22, 2018 154.82 154.82 152.70 153.06 443,697 -2.13(-1.37%)
Jan 19, 2018 155.83 155.83 154.49 155.19 398,308 +0.06(+0.04%)
Jan 18, 2018 156.24 156.88 153.17 155.13 357,367 -1.42(-0.91%)
Jan 17, 2018 155.53 157.40 154.93 156.55 789,037 +4.01(+2.63%)
Jan 16, 2018 154.70 155.44 152.11 152.54 252,049 -1.16(-0.75%)
Jan 12, 2018 153.70 153.70 153.70 0 +0.17(+0.11%)
Jan 11, 2018 154.50 154.50 152.83 153.53 388,762 -0.25(-0.16%)
Jan 10, 2018 153.78 264,598 -0.48(-0.31%)
Jan 09, 2018 155.93 156.49 154.14 154.26 213,768 -1.57(-1.01%)
Jan 08, 2018 156.84 156.84 155.45 155.83 208,004 -1.04(-0.66%)
Jan 05, 2018 154.46 156.93 154.32 156.87 259,939 +3.11(+2.02%)
Jan 04, 2018 156.28 157.22 153.59 153.76 371,496 -1.98(-1.27%)
Jan 03, 2018 154.93 156.59 154.52 155.74 244,203 +1.18(+0.76%)
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.