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

145.52 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 121.60 123.18 120.00 122.46 1,085,375 +0.58(+0.48%)
Jun 29, 2020 120.08 123.42 119.73 121.88 686,385 +2.83(+2.38%)
Jun 26, 2020 121.88 121.88 118.89 119.05 858,700 -3.35(-2.74%)
Jun 25, 2020 121.90 122.67 120.05 122.40 693,567 +0.33(+0.27%)
Jun 24, 2020 121.17 123.81 119.60 122.07 1,121,207 -1.24(-1.01%)
Jun 23, 2020 126.72 126.72 123.07 123.31 886,077 -1.76(-1.41%)
Jun 22, 2020 124.96 126.72 122.85 125.07 1,181,122 -1.02(-0.81%)
Jun 19, 2020 130.86 131.62 125.91 126.09 1,266,400 -2.44(-1.90%)
Jun 18, 2020 127.81 129.68 127.33 128.53 666,333 -0.12(-0.09%)
Jun 17, 2020 130.57 131.15 128.22 128.65 470,336 -0.40(-0.31%)
Jun 16, 2020 131.66 132.79 127.09 129.05 962,885 +1.71(+1.34%)
Jun 15, 2020 123.97 128.04 123.66 127.34 780,047 +0.49(+0.39%)
Jun 12, 2020 129.83 130.19 124.53 126.85 720,600 +0.60(+0.48%)
Jun 11, 2020 131.39 131.66 125.68 126.25 1,321,393 -7.27(-5.44%)
Jun 10, 2020 134.43 135.09 132.11 133.52 1,379,732 -1.05(-0.78%)
Jun 09, 2020 134.25 135.88 131.91 134.57 1,083,733 -1.00(-0.74%)
Jun 08, 2020 134.41 136.61 133.35 135.57 1,031,421 -2.29(-1.66%)
Jun 05, 2020 138.50 139.00 137.10 137.86 974,200 +2.10(+1.55%)
Jun 04, 2020 135.96 137.53 134.37 135.76 815,107 -1.05(-0.77%)
Jun 03, 2020 135.77 138.01 135.73 136.81 736,956 +2.88(+2.15%)
Jun 02, 2020 130.94 135.26 130.52 133.93 859,436 +2.91(+2.22%)
Jun 01, 2020 132.36 132.99 130.95 131.02 801,446 -2.17(-1.63%)
May 29, 2020 133.97 133.97 131.55 133.19 1,589,500 -1.11(-0.83%)
May 28, 2020 138.00 138.00 132.73 134.30 891,254 -1.93(-1.42%)
May 27, 2020 134.55 137.17 134.21 136.23 806,166 +3.10(+2.33%)
May 26, 2020 132.95 136.68 132.47 133.13 969,115 +3.71(+2.87%)
May 22, 2020 128.43 129.71 125.74 129.42 889,000 +0.44(+0.34%)
May 21, 2020 129.42 131.76 128.83 128.98 932,393 -1.30(-1.00%)
May 20, 2020 130.42 131.96 129.25 130.28 834,662 +1.44(+1.12%)
May 19, 2020 130.90 132.12 127.88 128.84 946,671 -3.06(-2.32%)
May 18, 2020 131.60 134.68 131.55 131.90 1,275,183 +3.68(+2.87%)
May 15, 2020 125.04 130.13 124.64 128.22 1,113,900 +2.17(+1.72%)
May 14, 2020 127.44 127.69 122.70 126.05 1,893,455 -3.29(-2.54%)
May 13, 2020 132.10 133.23 127.33 129.34 1,095,634 -3.99(-2.99%)
May 12, 2020 139.24 143.09 133.12 133.33 2,112,585 +0.70(+0.53%)
May 11, 2020 133.99 133.99 131.27 132.63 968,542 -1.84(-1.37%)
May 08, 2020 133.13 135.00 131.43 134.47 506,100 +4.19(+3.22%)
May 07, 2020 132.62 133.08 129.89 130.28 807,688 -1.03(-0.78%)
May 06, 2020 129.24 133.67 128.35 131.31 915,515 +2.41(+1.87%)
May 05, 2020 129.36 132.88 128.26 128.90 970,600 +1.00(+0.78%)
May 04, 2020 126.92 128.19 124.83 127.90 801,158 +1.27(+1.00%)
May 01, 2020 128.96 129.64 125.00 126.63 568,700 -4.40(-3.36%)
Apr 30, 2020 131.43 132.83 130.73 131.03 1,131,298 -2.27(-1.70%)
Apr 29, 2020 135.00 135.89 133.23 133.30 707,613 +1.59(+1.21%)
Apr 28, 2020 132.00 134.54 130.93 131.71 839,601 +1.17(+0.90%)
Apr 27, 2020 125.82 131.16 125.82 130.54 530,228 +4.05(+3.20%)
Apr 24, 2020 124.38 126.87 122.45 126.49 567,400 +3.33(+2.70%)
Apr 23, 2020 125.57 127.99 122.73 123.16 629,610 -1.12(-0.90%)
Apr 22, 2020 124.55 125.79 122.50 124.28 652,495 +2.11(+1.73%)
Apr 21, 2020 117.32 122.97 117.14 122.17 710,438 +1.62(+1.34%)
Apr 20, 2020 123.28 126.03 120.14 120.55 937,840 -4.57(-3.65%)
Apr 17, 2020 122.58 125.45 122.48 125.12 761,000 +5.23(+4.36%)
Apr 16, 2020 118.04 120.37 115.08 119.89 848,325 +2.51(+2.14%)
Apr 15, 2020 119.52 119.53 117.06 117.38 739,496 -4.99(-4.08%)
Apr 14, 2020 123.51 124.99 119.91 122.37 639,232 +2.30(+1.92%)
Apr 13, 2020 124.96 126.02 118.65 120.07 833,486 -7.30(-5.73%)
Apr 09, 2020 120.82 130.47 120.72 127.37 1,544,000 +6.12(+5.05%)
Apr 08, 2020 114.57 122.01 114.04 121.25 1,061,753 +7.23(+6.34%)
Apr 07, 2020 111.58 118.53 111.04 114.02 1,629,741 +5.02(+4.61%)
Apr 06, 2020 104.35 109.89 102.72 109.00 1,199,204 +10.10(+10.21%)
Apr 03, 2020 99.55 102.07 98.72 98.90 1,234,000 -0.28(-0.28%)
Apr 02, 2020 99.09 102.58 98.32 99.18 1,093,972 -1.55(-1.54%)
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.