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

149.10 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 139.94 141.19 139.15 139.61 4,312,905 -0.14(-0.10%)
Mar 30, 2021 141.44 142.16 138.92 139.75 2,186,459 -1.56(-1.10%)
Mar 29, 2021 140.03 142.08 139.87 141.31 2,981,938 +0.79(+0.56%)
Mar 26, 2021 140.00 140.95 137.69 140.52 2,209,000 +1.11(+0.80%)
Mar 25, 2021 137.34 139.90 135.82 139.41 1,813,451 +2.98(+2.18%)
Mar 24, 2021 136.29 138.75 136.29 136.43 1,421,349 +0.43(+0.32%)
Mar 23, 2021 136.79 138.00 135.55 136.00 1,640,160 -1.30(-0.95%)
Mar 22, 2021 135.47 137.66 135.13 137.30 1,085,867 -0.01(-0.01%)
Mar 19, 2021 137.34 137.92 135.26 137.31 5,036,000 -0.37(-0.27%)
Mar 18, 2021 137.61 138.69 136.38 137.68 1,706,876 -0.17(-0.12%)
Mar 17, 2021 137.03 138.16 136.48 137.85 1,447,002 +1.17(+0.86%)
Mar 16, 2021 136.08 137.38 135.86 136.68 1,314,538 -0.11(-0.08%)
Mar 15, 2021 134.55 136.96 134.55 136.79 5,232,919 +1.95(+1.45%)
Mar 12, 2021 135.91 136.03 134.35 134.84 2,671,600 -1.03(-0.76%)
Mar 11, 2021 136.90 138.30 135.85 135.87 1,408,029 +0.58(+0.43%)
Mar 10, 2021 132.88 136.65 132.28 135.29 2,305,154 +3.98(+3.03%)
Mar 09, 2021 132.55 134.31 131.13 131.31 2,426,239 +0.08(+0.06%)
Mar 08, 2021 129.70 134.67 129.70 131.23 3,868,708 -2.49(-1.86%)
Mar 05, 2021 132.17 134.58 129.56 133.72 2,150,200 +2.83(+2.16%)
Mar 04, 2021 131.51 132.66 127.73 130.89 2,295,072 -0.84(-0.64%)
Mar 03, 2021 136.85 137.03 131.64 131.73 2,804,570 -5.42(-3.95%)
Mar 02, 2021 138.86 139.43 136.46 137.15 2,037,732 -2.00(-1.44%)
Mar 01, 2021 137.32 141.00 137.21 139.15 2,634,529 +3.64(+2.69%)
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%)
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.