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

107.97 +1.23 (+1.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 116.35 116.63 115.67 116.13 1,111,435 +0.14(+0.12%)
Feb 27, 2019 115.06 116.23 114.08 115.99 1,432,087 +1.23(+1.07%)
Feb 26, 2019 115.61 115.62 114.58 114.76 1,005,564 -1.17(-1.01%)
Feb 25, 2019 117.33 117.47 115.53 115.93 962,601 -0.86(-0.73%)
Feb 22, 2019 117.77 118.12 116.15 116.79 1,160,092 -0.46(-0.40%)
Feb 21, 2019 118.12 118.38 116.64 117.25 1,072,794 -1.12(-0.95%)
Feb 20, 2019 116.72 120.10 116.72 118.38 1,850,526 +1.69(+1.45%)
Feb 19, 2019 119.42 119.80 116.44 116.68 2,033,800 -3.55(-2.95%)
Feb 15, 2019 121.68 123.36 119.54 120.23 2,650,338 -0.59(-0.49%)
Feb 14, 2019 125.03 126.37 116.64 120.83 5,408,619 -11.44(-8.65%)
Feb 13, 2019 133.37 133.59 131.91 132.26 745,402 -0.60(-0.45%)
Feb 12, 2019 131.43 133.19 130.00 132.87 720,711 +2.45(+1.88%)
Feb 11, 2019 129.43 130.52 128.98 130.42 573,711 +1.29(+1.00%)
Feb 08, 2019 128.91 129.58 127.66 129.12 716,740 -0.46(-0.36%)
Feb 07, 2019 129.93 130.11 128.31 129.59 355,448 -0.96(-0.73%)
Feb 06, 2019 130.25 131.15 129.98 130.54 331,759 -0.40(-0.31%)
Feb 05, 2019 129.65 131.03 129.22 130.94 535,930 +1.29(+1.00%)
Feb 04, 2019 129.30 129.65 128.56 129.65 512,034 +0.67(+0.52%)
Feb 01, 2019 129.26 129.82 128.41 128.99 525,258 -0.15(-0.11%)
Jan 31, 2019 126.64 129.61 125.44 129.13 1,007,077 +2.01(+1.58%)
Jan 30, 2019 127.23 127.86 126.26 127.12 461,912 +0.57(+0.45%)
Jan 29, 2019 124.36 126.62 124.36 126.55 575,592 +1.79(+1.44%)
Jan 28, 2019 124.32 125.30 124.05 124.75 580,349 -0.76(-0.60%)
Jan 25, 2019 126.19 126.94 125.36 125.51 392,846 +0.54(+0.43%)
Jan 24, 2019 124.69 125.62 124.55 124.97 686,564 -0.12(-0.10%)
Jan 23, 2019 126.13 126.66 124.01 125.09 530,996 -0.67(-0.53%)
Jan 22, 2019 126.64 127.06 124.98 125.75 604,522 +0.01(+0.01%)
Jan 18, 2019 124.00 126.30 123.32 125.74 548,425 +2.33(+1.89%)
Jan 17, 2019 122.36 123.78 122.33 123.41 596,865 +1.03(+0.84%)
Jan 16, 2019 121.60 122.42 121.34 122.38 954,686 +0.71(+0.58%)
Jan 15, 2019 121.20 121.69 120.62 121.67 612,345 +0.10(+0.08%)
Jan 14, 2019 122.06 122.55 121.02 121.57 532,980 -1.34(-1.09%)
Jan 11, 2019 122.41 123.89 121.93 122.91 1,010,332 -0.70(-0.57%)
Jan 10, 2019 123.56 123.99 122.61 123.61 809,458 -0.78(-0.63%)
Jan 09, 2019 125.33 125.33 122.96 124.40 841,939 -0.46(-0.37%)
Jan 08, 2019 126.00 126.36 123.89 124.86 821,329 -0.55(-0.44%)
Jan 07, 2019 123.61 125.94 123.56 125.41 717,522 +1.42(+1.15%)
Jan 04, 2019 121.20 124.43 120.16 123.99 762,086 +4.44(+3.71%)
Jan 03, 2019 122.31 122.96 119.45 119.55 977,013 -3.02(-2.47%)
Jan 02, 2019 121.44 123.28 121.03 122.57 1,171,494 +0.28(+0.23%)
Dec 31, 2018 121.21 122.29 120.67 122.29 680,398 +1.86(+1.54%)
Dec 28, 2018 120.98 121.98 119.05 120.43 617,156 -0.17(-0.14%)
Dec 27, 2018 117.66 120.63 116.43 120.61 904,340 +2.61(+2.21%)
Dec 26, 2018 115.89 118.04 113.77 118.00 938,462 +4.84(+4.27%)
Dec 24, 2018 115.97 116.54 113.10 113.17 550,632 -2.95(-2.54%)
Dec 21, 2018 116.14 119.50 115.33 116.12 2,189,388 -0.10(-0.09%)
Dec 20, 2018 118.67 118.67 115.22 116.22 1,494,951 -2.75(-2.31%)
Dec 19, 2018 120.50 122.08 118.29 118.97 1,119,001 -0.99(-0.82%)
Dec 18, 2018 120.42 121.48 119.47 119.96 1,423,631 +0.35(+0.30%)
Dec 17, 2018 122.96 123.13 118.52 119.61 1,602,936 -3.12(-2.54%)
Dec 14, 2018 122.17 123.05 121.59 122.72 933,656 -0.03(-0.02%)
Dec 13, 2018 123.95 124.63 122.25 122.75 1,060,645 -1.09(-0.88%)
Dec 12, 2018 126.61 126.97 123.76 123.83 683,430 -0.94(-0.75%)
Dec 11, 2018 126.33 127.02 124.33 124.78 1,011,498 +0.06(+0.05%)
Dec 10, 2018 123.17 125.25 121.91 124.71 1,086,831 +0.63(+0.51%)
Dec 07, 2018 125.93 127.53 123.49 124.08 944,145 -1.59(-1.27%)
Dec 06, 2018 125.06 126.74 122.97 125.67 1,537,313 +0.46(+0.37%)
Dec 04, 2018 128.56 130.14 124.97 125.21 1,493,452 -3.21(-2.50%)
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.