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

107.70 -0.40 (-0.37%)
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 113.53 114.57 112.29 112.75 1,198,890 -0.25(-0.22%)
Oct 31, 2019 114.03 114.25 111.69 113.00 1,022,017 -1.21(-1.06%)
Oct 30, 2019 112.94 114.36 111.49 114.22 799,195 +1.01(+0.89%)
Oct 29, 2019 110.17 113.97 110.14 113.21 1,165,717 +1.89(+1.70%)
Oct 28, 2019 111.91 111.99 110.96 111.32 966,305 +0.21(+0.19%)
Oct 25, 2019 110.59 111.62 109.55 111.11 927,347 +0.23(+0.21%)
Oct 24, 2019 111.56 111.56 109.55 110.87 633,880 -0.29(-0.26%)
Oct 23, 2019 110.60 112.00 110.60 111.16 782,998 +0.83(+0.76%)
Oct 22, 2019 109.18 110.71 108.57 110.33 658,959 +0.68(+0.62%)
Oct 21, 2019 109.70 110.17 108.94 109.65 922,591 +0.51(+0.47%)
Oct 18, 2019 110.98 111.31 108.45 109.14 853,388 -1.49(-1.35%)
Oct 17, 2019 110.89 111.50 110.12 110.63 538,351 +0.27(+0.24%)
Oct 16, 2019 110.18 111.37 109.71 110.36 856,434 -0.02(-0.02%)
Oct 15, 2019 110.16 111.12 109.46 110.38 533,116 +0.79(+0.72%)
Oct 14, 2019 109.28 110.57 109.06 109.60 560,298 +0.17(+0.15%)
Oct 11, 2019 108.76 110.83 108.60 109.43 862,781 +2.02(+1.88%)
Oct 10, 2019 106.59 107.77 105.47 107.41 1,432,762 +0.81(+0.76%)
Oct 09, 2019 106.56 107.23 105.04 106.60 1,157,433 +0.91(+0.86%)
Oct 08, 2019 108.36 108.63 104.54 105.70 1,732,239 -3.96(-3.61%)
Oct 07, 2019 109.98 111.40 109.59 109.66 980,571 -0.69(-0.63%)
Oct 04, 2019 108.55 110.47 107.77 110.36 1,870,026 +1.14(+1.04%)
Oct 03, 2019 108.04 109.27 106.12 109.22 907,881 +0.86(+0.79%)
Oct 02, 2019 111.83 112.58 108.24 108.36 1,582,350 -4.29(-3.81%)
Oct 01, 2019 113.97 114.41 111.73 112.64 882,935 -0.99(-0.87%)
Sep 30, 2019 112.15 114.36 112.15 113.63 988,943 +1.74(+1.56%)
Sep 27, 2019 111.39 112.43 110.96 111.89 532,072 +0.94(+0.84%)
Sep 26, 2019 113.07 113.07 108.65 110.96 1,003,449 -2.14(-1.89%)
Sep 25, 2019 112.24 113.88 111.84 113.10 1,493,031 +1.31(+1.18%)
Sep 24, 2019 113.94 114.52 111.25 111.78 1,200,969 -1.94(-1.70%)
Sep 23, 2019 110.77 113.93 110.68 113.72 1,166,714 +2.42(+2.17%)
Sep 20, 2019 113.29 113.66 111.11 111.30 2,141,245 -1.80(-1.59%)
Sep 19, 2019 113.06 114.49 112.60 113.10 772,622 -0.12(-0.11%)
Sep 18, 2019 112.93 114.94 112.05 113.22 1,016,937 +0.70(+0.62%)
Sep 17, 2019 112.26 112.83 110.33 112.52 1,212,847 +0.18(+0.16%)
Sep 16, 2019 116.23 116.51 112.30 112.33 1,129,631 -4.85(-4.14%)
Sep 13, 2019 116.94 117.73 115.93 117.18 853,632 +0.18(+0.16%)
Sep 12, 2019 117.66 118.06 114.69 117.00 1,270,812 -0.33(-0.28%)
Sep 11, 2019 115.15 117.35 114.26 117.33 1,594,610 +3.31(+2.91%)
Sep 10, 2019 110.54 114.39 110.54 114.02 2,418,083 +3.62(+3.28%)
Sep 09, 2019 108.62 111.08 108.62 110.40 1,727,519 +1.91(+1.76%)
Sep 06, 2019 105.90 109.33 105.57 108.49 2,277,259 +3.09(+2.93%)
Sep 05, 2019 103.85 105.88 103.76 105.40 1,541,326 +2.39(+2.32%)
Sep 04, 2019 101.78 103.33 101.78 103.01 958,534 +2.53(+2.52%)
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.