Skip to main content

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

95.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 119.44 122.24 118.31 121.79 1,067,802 +1.90(+1.58%)
Jan 30, 2019 119.99 120.59 119.08 119.89 489,764 +0.54(+0.45%)
Jan 29, 2019 117.29 119.42 117.29 119.35 610,299 +1.69(+1.44%)
Jan 28, 2019 117.25 118.17 117.00 117.66 615,342 -0.71(-0.60%)
Jan 25, 2019 119.01 119.72 118.23 118.37 416,533 +0.51(+0.43%)
Jan 24, 2019 117.60 118.48 117.47 117.86 727,962 -0.11(-0.09%)
Jan 23, 2019 118.95 119.46 116.96 117.97 563,014 -0.63(-0.53%)
Jan 22, 2019 119.44 119.83 117.87 118.60 640,974 +0.01(+0.01%)
Jan 18, 2019 116.94 119.11 116.30 118.59 581,494 +2.20(+1.89%)
Jan 17, 2019 115.40 116.75 115.37 116.39 632,855 +0.97(+0.84%)
Jan 16, 2019 114.68 115.46 114.44 115.42 1,012,251 +0.67(+0.58%)
Jan 15, 2019 114.31 114.77 113.77 114.75 649,268 +0.09(+0.08%)
Jan 14, 2019 115.12 115.58 114.14 114.66 565,117 -1.26(-1.09%)
Jan 11, 2019 115.45 116.84 114.99 115.92 1,071,252 -0.66(-0.57%)
Jan 10, 2019 116.53 116.94 115.64 116.58 858,266 -0.74(-0.63%)
Jan 09, 2019 118.20 118.20 115.97 117.32 892,706 -0.44(-0.37%)
Jan 08, 2019 118.83 119.18 116.84 117.76 870,853 -0.52(-0.44%)
Jan 07, 2019 116.58 118.78 116.53 118.28 760,787 +1.34(+1.15%)
Jan 04, 2019 114.31 117.36 113.32 116.94 808,038 +4.18(+3.71%)
Jan 03, 2019 115.35 115.96 112.66 112.75 1,035,925 -2.85(-2.47%)
Jan 02, 2019 114.53 116.27 114.14 115.60 1,242,132 +0.27(+0.23%)
Dec 31, 2018 114.31 115.34 113.81 115.34 721,425 +1.75(+1.54%)
Dec 28, 2018 114.10 115.05 112.28 113.58 654,369 -0.16(-0.14%)
Dec 27, 2018 110.97 113.77 109.81 113.75 958,870 +2.46(+2.21%)
Dec 26, 2018 109.30 111.33 107.30 111.29 995,049 +4.56(+4.27%)
Dec 24, 2018 109.38 109.92 106.67 106.73 583,833 -2.78(-2.54%)
Dec 21, 2018 109.54 112.70 108.77 109.52 2,321,403 -0.09(-0.09%)
Dec 20, 2018 111.92 111.92 108.67 109.61 1,585,092 -2.60(-2.31%)
Dec 19, 2018 113.65 115.14 111.56 112.20 1,186,475 -0.93(-0.82%)
Dec 18, 2018 113.57 114.57 112.67 113.14 1,509,473 +0.33(+0.30%)
Dec 17, 2018 115.96 116.13 111.78 112.80 1,699,589 -2.94(-2.54%)
Dec 14, 2018 115.22 116.05 114.67 115.74 989,953 -0.02(-0.02%)
Dec 13, 2018 116.90 117.54 115.30 115.77 1,124,599 -1.03(-0.88%)
Dec 12, 2018 119.41 119.75 116.72 116.79 724,639 -0.89(-0.76%)
Dec 11, 2018 119.14 119.80 117.26 117.68 1,072,489 +0.06(+0.05%)
Dec 10, 2018 116.17 118.12 114.97 117.62 1,152,365 +0.60(+0.51%)
Dec 07, 2018 118.77 120.28 116.47 117.02 1,001,075 -1.50(-1.27%)
Dec 06, 2018 117.94 119.53 115.97 118.53 1,630,009 +0.44(+0.37%)
Dec 04, 2018 121.25 122.74 117.86 118.09 1,583,504 -3.02(-2.50%)
Dec 03, 2018 121.52 121.54 119.83 121.11 1,334,910 +0.14(+0.11%)
Nov 30, 2018 120.84 121.55 120.38 120.98 1,344,796 +0.04(+0.04%)
Nov 29, 2018 119.97 121.64 119.67 120.94 892,769 +0.85(+0.71%)
Nov 28, 2018 119.83 120.92 118.60 120.08 1,447,102 +0.47(+0.39%)
Nov 27, 2018 118.58 120.05 117.68 119.61 877,713 +0.15(+0.13%)
Nov 26, 2018 119.90 120.50 118.29 119.46 706,376 +0.09(+0.08%)
Nov 23, 2018 118.65 119.87 118.17 119.36 305,906 +0.21(+0.18%)
Nov 21, 2018 119.15 119.15 119.15 0 +1.09(+0.93%)
Nov 20, 2018 118.51 119.31 117.33 118.06 1,258,005 -2.03(-1.69%)
Nov 19, 2018 121.79 122.52 119.35 120.09 715,236 -2.12(-1.73%)
Nov 16, 2018 120.44 122.46 118.73 122.21 709,685 +0.51(+0.42%)
Nov 15, 2018 120.06 121.93 119.34 121.69 941,168 +0.89(+0.74%)
Nov 14, 2018 121.55 122.96 120.47 120.81 934,629 -1.30(-1.06%)
Nov 13, 2018 122.30 123.21 121.29 122.11 880,501 -0.04(-0.04%)
Nov 12, 2018 124.44 125.00 122.05 122.15 1,068,447 -2.43(-1.95%)
Nov 09, 2018 125.27 125.60 123.53 124.58 687,090 -1.17(-0.93%)
Nov 08, 2018 123.94 125.75 123.41 125.75 707,782 +1.80(+1.45%)
Nov 07, 2018 127.40 127.70 121.42 123.95 1,362,170 -3.06(-2.41%)
Nov 06, 2018 122.99 128.61 121.41 127.01 1,229,388 +2.27(+1.82%)
Nov 05, 2018 124.61 124.98 122.98 124.74 1,128,446 +0.04(+0.03%)
Nov 02, 2018 125.48 125.73 123.92 124.69 774,542 -0.19(-0.15%)
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.