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

150.64 USD +1.51 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 123.12 123.35 120.59 122.01 946,582 -1.31(-1.06%)
Oct 30, 2019 121.94 123.47 120.37 123.32 740,207 +1.09(+0.89%)
Oct 29, 2019 118.95 123.05 118.92 122.23 1,079,676 +2.04(+1.70%)
Oct 28, 2019 120.83 120.91 119.80 120.19 894,983 +0.23(+0.19%)
Oct 25, 2019 119.40 120.52 118.28 119.96 858,900 +0.25(+0.21%)
Oct 24, 2019 120.45 120.45 118.28 119.71 587,094 -0.31(-0.26%)
Oct 23, 2019 119.41 120.93 119.41 120.02 725,205 +0.90(+0.76%)
Oct 22, 2019 117.88 119.54 117.22 119.12 610,322 +0.73(+0.62%)
Oct 21, 2019 118.44 118.95 117.62 118.39 854,495 +0.55(+0.47%)
Oct 18, 2019 119.83 120.18 117.09 117.84 790,400 -1.61(-1.35%)
Oct 17, 2019 119.73 120.39 118.90 119.45 498,616 +0.29(+0.24%)
Oct 16, 2019 118.96 120.25 118.45 119.16 793,221 -0.02(-0.02%)
Oct 15, 2019 118.94 119.98 118.18 119.18 493,767 +0.85(+0.72%)
Oct 14, 2019 117.99 119.38 117.75 118.33 518,943 +0.18(+0.15%)
Oct 11, 2019 117.43 119.66 117.25 118.15 799,100 +2.18(+1.88%)
Oct 10, 2019 115.09 116.36 113.88 115.97 1,327,010 +0.87(+0.76%)
Oct 09, 2019 115.05 115.78 113.41 115.10 1,072,003 +0.98(+0.86%)
Oct 08, 2019 117.00 117.29 112.87 114.12 1,604,383 -4.28(-3.61%)
Oct 07, 2019 118.75 120.28 118.32 118.40 908,196 -0.75(-0.63%)
Oct 04, 2019 117.20 119.27 116.36 119.15 1,732,000 +1.23(+1.04%)
Oct 03, 2019 116.65 117.98 114.58 117.92 840,871 +0.93(+0.79%)
Oct 02, 2019 120.74 121.55 116.87 116.99 1,465,557 -4.63(-3.81%)
Oct 01, 2019 123.05 123.53 120.63 121.62 817,766 -1.07(-0.87%)
Sep 30, 2019 121.09 123.47 121.09 122.69 915,950 +1.88(+1.56%)
Sep 27, 2019 120.27 121.39 119.80 120.81 492,800 +1.01(+0.84%)
Sep 26, 2019 122.08 122.08 117.31 119.80 929,385 -2.31(-1.89%)
Sep 25, 2019 121.18 122.96 120.75 122.11 1,382,831 +1.42(+1.18%)
Sep 24, 2019 123.02 123.65 120.12 120.69 1,112,326 -2.09(-1.70%)
Sep 23, 2019 119.60 123.01 119.50 122.78 1,080,599 +2.61(+2.17%)
Sep 20, 2019 122.32 122.72 119.97 120.17 1,983,200 -2.69(-2.19%)
Sep 19, 2019 122.82 124.37 122.32 122.86 711,227 -0.13(-0.11%)
Sep 18, 2019 122.68 124.86 121.72 122.99 936,128 +0.76(+0.62%)
Sep 17, 2019 121.95 122.57 119.85 122.23 1,116,470 +0.20(+0.16%)
Sep 16, 2019 126.26 126.57 122.00 122.03 1,039,867 -5.27(-4.14%)
Sep 13, 2019 127.03 127.89 125.93 127.30 785,800 +0.20(+0.16%)
Sep 12, 2019 127.82 128.25 124.59 127.10 1,169,829 -0.36(-0.28%)
Sep 11, 2019 125.09 127.48 124.12 127.46 1,467,897 +3.60(+2.91%)
Sep 10, 2019 120.08 124.27 120.08 123.86 2,225,933 +3.93(+3.28%)
Sep 09, 2019 118.00 120.67 118.00 119.93 1,590,244 +2.07(+1.76%)
Sep 06, 2019 115.04 118.77 114.68 117.86 2,096,300 +3.36(+2.93%)
Sep 05, 2019 112.81 115.02 112.72 114.50 1,418,847 +2.60(+2.32%)
Sep 04, 2019 110.57 112.25 110.57 111.90 882,366 +2.75(+2.52%)
Sep 03, 2019 109.10 109.57 108.52 109.15 988,570 -0.60(-0.55%)
Aug 30, 2019 109.41 110.23 109.17 109.75 858,400 +0.99(+0.91%)
Aug 29, 2019 109.92 110.04 108.50 108.76 839,592 +0.40(+0.37%)
Aug 28, 2019 107.25 109.02 107.25 108.36 930,047 +1.03(+0.96%)
Aug 27, 2019 109.62 109.79 106.91 107.33 1,045,754 -1.39(-1.28%)
Aug 26, 2019 107.54 108.83 107.18 108.72 1,070,300 +2.22(+2.08%)
Aug 23, 2019 107.49 107.60 104.86 106.50 1,680,500 -1.30(-1.21%)
Aug 22, 2019 111.06 111.06 107.64 107.80 950,133 -2.69(-2.43%)
Aug 21, 2019 111.73 112.34 110.21 110.49 648,815 +0.45(+0.41%)
Aug 20, 2019 113.14 113.20 109.77 110.04 1,082,525 -3.10(-2.74%)
Aug 19, 2019 113.37 113.74 112.64 113.14 841,135 +0.36(+0.32%)
Aug 16, 2019 110.62 113.24 110.59 112.78 1,115,700 +2.17(+1.96%)
Aug 15, 2019 113.46 113.80 109.63 110.61 1,936,120 -2.39(-2.12%)
Aug 14, 2019 117.11 117.50 112.28 113.00 1,775,925 -5.71(-4.81%)
Aug 13, 2019 121.07 121.21 118.48 118.71 1,217,529 -1.37(-1.14%)
Aug 12, 2019 122.79 122.79 119.35 120.08 1,271,566 -2.46(-2.01%)
Aug 09, 2019 122.40 123.53 121.27 122.54 1,217,000 +0.49(+0.40%)
Aug 08, 2019 121.50 126.25 121.04 122.05 3,173,272 +0.50(+0.41%)
Aug 07, 2019 117.29 122.29 116.87 121.55 4,506,686 +2.64(+2.22%)
Aug 06, 2019 124.70 130.00 118.25 118.91 6,584,318 -22.56(-15.95%)
Aug 05, 2019 142.49 143.34 140.30 141.47 1,364,562 -2.35(-1.63%)
Aug 02, 2019 143.03 144.37 141.85 143.82 821,300 +0.72(+0.50%)
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.