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

132.64 USD -0.25 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 136.34 137.05 133.80 135.51 2,042,500 -1.12(-0.82%)
Feb 25, 2021 137.45 138.96 134.89 136.63 2,425,134 -1.52(-1.10%)
Feb 24, 2021 139.37 140.13 136.98 138.15 2,613,131 -0.77(-0.55%)
Feb 23, 2021 140.49 140.49 136.94 138.92 3,157,807 -1.64(-1.17%)
Feb 22, 2021 139.50 141.41 138.21 140.56 2,181,635 +1.06(+0.76%)
Feb 19, 2021 139.15 140.31 138.16 139.50 3,220,800 +1.55(+1.12%)
Feb 18, 2021 137.70 139.38 136.65 137.95 3,240,988 +0.28(+0.20%)
Feb 17, 2021 136.32 138.57 134.15 137.67 3,204,360 +0.78(+0.57%)
Feb 16, 2021 134.69 138.46 134.10 136.89 7,615,455 +2.83(+2.11%)
Feb 12, 2021 136.92 139.51 132.91 134.06 3,069,200 -2.71(-1.98%)
Feb 11, 2021 135.60 140.24 133.72 136.77 5,211,950 +1.20(+0.89%)
Feb 10, 2021 128.14 141.52 128.13 135.57 8,140,028 +7.62(+5.96%)
Feb 09, 2021 127.62 128.79 125.82 127.95 5,513,952 +0.70(+0.55%)
Feb 08, 2021 127.87 128.82 125.32 127.25 7,803,350 +0.19(+0.15%)
Feb 05, 2021 126.58 128.41 125.93 127.06 8,794,000 +0.12(+0.09%)
Feb 04, 2021 133.03 139.62 126.94 126.94 16,106,648 -1.33(-1.04%)
Feb 03, 2021 124.96 128.94 124.76 128.27 15,659,162 +4.04(+3.25%)
Feb 02, 2021 129.55 132.99 124.05 124.23 30,315,522 -5.92(-4.55%)
Feb 01, 2021 123.00 133.23 117.01 130.15 30,551,141 +17.77(+15.81%)
Jan 29, 2021 113.35 115.18 110.84 112.38 19,974,800 -2.64(-2.30%)
Jan 28, 2021 112.00 115.74 110.84 115.02 11,221,984 +4.08(+3.68%)
Jan 27, 2021 111.16 114.20 109.54 110.94 11,438,723 -2.84(-2.50%)
Jan 26, 2021 117.50 117.93 113.21 113.78 9,340,759 -2.55(-2.19%)
Jan 25, 2021 116.89 117.06 114.66 116.33 10,666,182 +0.52(+0.45%)
Jan 22, 2021 115.33 115.84 114.00 115.81 7,202,400 -0.19(-0.16%)
Jan 21, 2021 118.41 119.25 115.46 116.00 7,638,711 -4.08(-3.40%)
Jan 20, 2021 121.05 121.86 118.77 120.08 4,251,122 -0.26(-0.22%)
Jan 19, 2021 118.74 120.39 117.14 120.34 4,805,297 +2.62(+2.23%)
Jan 15, 2021 119.67 119.67 116.17 117.72 4,942,000 -2.22(-1.85%)
Jan 14, 2021 120.65 121.16 118.85 119.94 5,980,290 -1.58(-1.30%)
Jan 13, 2021 124.60 125.12 119.20 121.52 5,635,007 -4.46(-3.54%)
Jan 12, 2021 126.27 127.13 123.60 125.98 8,156,310 +3.53(+2.88%)
Jan 11, 2021 117.67 124.11 117.25 122.45 6,187,467 +3.45(+2.90%)
Jan 08, 2021 119.57 121.00 117.79 119.00 2,861,800 +0.35(+0.29%)
Jan 07, 2021 114.38 118.75 113.68 118.65 7,707,748 +5.73(+5.07%)
Jan 06, 2021 110.08 114.43 109.69 112.92 5,611,744 +4.93(+4.57%)
Jan 05, 2021 105.51 108.77 104.71 107.99 5,606,119 +2.91(+2.77%)
Jan 04, 2021 109.55 109.83 103.94 105.08 5,097,918 -3.76(-3.45%)
Dec 31, 2020 108.84 108.84 108.84 1,876,263 -2.42(-2.18%)
Dec 30, 2020 110.97 111.65 110.53 111.26 1,876,263 +0.22(+0.20%)
Dec 29, 2020 109.49 111.26 109.43 111.04 1,902,817 +1.81(+1.66%)
Dec 28, 2020 110.55 110.83 108.83 109.23 1,174,147 -0.83(-0.75%)
Dec 24, 2020 110.04 110.15 109.26 110.06 626,800 -0.47(-0.43%)
Dec 23, 2020 114.46 114.83 110.42 110.53 1,539,615 -4.43(-3.85%)
Dec 22, 2020 114.82 116.12 114.39 114.96 2,100,546 +0.67(+0.59%)
Dec 21, 2020 113.01 114.62 112.18 114.29 2,067,142 +0.00(+0.00%)
Dec 18, 2020 113.37 114.95 111.55 114.29 3,918,900 +0.71(+0.63%)
Dec 17, 2020 112.83 114.12 112.45 113.58 1,031,781 +1.46(+1.30%)
Dec 16, 2020 111.67 112.73 110.59 112.12 1,150,788 +1.19(+1.07%)
Dec 15, 2020 109.42 111.57 108.88 110.93 1,671,463 +1.68(+1.54%)
Dec 14, 2020 112.52 112.77 109.02 109.25 1,141,213 -1.79(-1.61%)
Dec 11, 2020 112.01 112.42 109.53 111.04 1,482,400 -1.55(-1.38%)
Dec 10, 2020 114.62 114.73 111.96 112.59 1,085,213 -2.63(-2.28%)
Dec 09, 2020 115.83 116.55 114.02 115.22 1,165,407 -0.21(-0.18%)
Dec 08, 2020 114.46 115.63 113.93 115.43 1,125,335 +0.52(+0.45%)
Dec 07, 2020 115.75 116.80 114.42 114.91 1,410,341 -1.09(-0.94%)
Dec 04, 2020 113.68 116.24 113.22 116.00 2,129,300 +3.36(+2.98%)
Dec 03, 2020 112.05 114.42 111.74 112.64 1,851,207 +0.13(+0.12%)
Dec 02, 2020 111.95 112.55 110.85 112.51 1,176,999 +0.89(+0.80%)
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.